NasdaqCM - Delayed Quote USD

The OLB Group, Inc. (OLB)

1.9400
+0.0400
+(2.11%)
At close: June 13 at 4:00:00 PM EDT
1.8500
-0.09
(-4.64%)
After hours: June 13 at 4:27:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.89002.05001.82001.94001.940016,500
Jun 12, 20252.04002.08971.89001.90001.900055,000
Jun 11, 20252.13002.18002.07002.09002.0900121,900
Jun 10, 20252.21002.21002.03002.07002.070075,800
Jun 9, 20252.38002.39002.14002.24002.240038,300
Jun 6, 20252.19002.38002.11212.26002.260066,700
Jun 5, 20252.17002.50002.00042.24002.2400270,000
Jun 4, 20252.39002.39002.10002.21002.2100118,700
Jun 3, 20251.96002.38001.95442.22002.2200538,100
Jun 2, 20251.86002.10001.75002.02002.0200413,300
May 30, 20251.76002.00001.66631.85001.8500366,100
May 29, 20251.72002.01001.57001.76001.7600946,600
May 28, 20251.48001.80001.48001.72001.72001,121,400
May 27, 20251.32001.54001.32001.49501.4950291,300
May 23, 20251.31001.36991.25001.31861.318655,000
May 22, 20251.30001.36001.30001.30201.302016,800
May 21, 20251.41001.41001.29001.30001.300028,200
May 20, 20251.32001.44001.30001.44001.440017,200
May 19, 20251.31001.45001.31001.36161.361640,400
May 16, 20251.25001.35001.20001.35001.350055,200
May 15, 20251.28001.28491.18001.25001.250070,100
May 14, 20251.26001.36561.22001.24501.245058,700
May 13, 20251.40001.40861.20001.26001.2600279,400
May 12, 20251.48001.49001.35001.40001.4000160,300
May 9, 20251.46611.47001.36001.38181.3818146,800
May 8, 20251.35001.50001.25001.40001.400078,200
May 7, 20251.27671.41001.27671.36791.367974,100
May 6, 20251.23001.34881.20001.28501.2850113,600
May 5, 20251.33001.33001.20001.26001.260064,200
May 2, 20251.54001.55001.29001.33001.3300441,500
May 1, 20251.46001.50001.33001.41001.4100114,300
Apr 30, 20251.67001.74781.32001.47001.4700363,800
Apr 29, 20251.76001.85001.67001.77001.7700258,000
Apr 28, 20251.82001.89001.61001.69001.6900489,100
Apr 25, 20251.55502.09001.54001.80001.800034,517,300
Apr 24, 20251.23001.50001.22001.41501.41502,725,200
Apr 23, 20251.12001.32001.12001.23001.230048,700
Apr 22, 20251.03001.16001.00201.12001.120017,900
Apr 21, 20251.06001.06001.02001.04001.04002,200
Apr 17, 20251.02101.06391.00001.05501.055016,700
Apr 16, 20251.05001.13991.05001.05001.05007,600
Apr 15, 20251.08001.09501.04001.05001.050011,800
Apr 14, 20251.05001.10001.00051.10001.100015,000
Apr 11, 20251.24001.24001.05001.05001.050071,900
Apr 10, 20251.17061.23001.17061.23001.23001,200
Apr 9, 20251.22001.23001.14001.18001.18003,400
Apr 8, 20251.13651.17501.11011.13001.13006,600
Apr 7, 20251.17001.17001.11001.14001.140017,600
Apr 4, 20251.24001.27001.17001.20001.200017,200
Apr 3, 20251.25001.34001.20001.21001.21006,100
Apr 2, 20251.20001.34031.19901.25001.250023,200
Apr 1, 20251.22001.27001.19101.20001.20009,200
Mar 31, 20251.21001.28001.19001.19001.19008,800
Mar 28, 20251.19481.26001.19481.23801.23806,900
Mar 27, 20251.20001.24401.18191.24401.24402,700
Mar 26, 20251.19001.25001.17471.17471.17472,700
Mar 25, 20251.20001.23991.19001.19001.19004,200
Mar 24, 20251.29001.30001.24001.24001.24005,100
Mar 21, 20251.21001.27001.20001.27001.27006,800
Mar 20, 20251.19001.23751.19001.20001.20001,900
Mar 19, 20251.21001.21031.17001.19001.19005,400
Mar 18, 20251.26001.26001.22501.25001.25009,300
Mar 17, 20251.27001.33001.21001.33001.33005,900
Mar 14, 20251.20001.27001.19301.27001.270014,000
Mar 13, 20251.19001.21001.19001.21001.21001,300
Mar 12, 20251.19001.20001.15001.19001.19008,900
Mar 11, 20251.27001.27001.11001.20001.200020,900
Mar 10, 20251.28001.32001.23001.27001.270012,200
Mar 7, 20251.25001.32001.18501.32001.32009,100
Mar 6, 20251.25001.26001.22671.26001.26003,200
Mar 5, 20251.17001.27001.17001.27001.27004,300
Mar 4, 20251.19001.21001.11001.20001.200022,800
Mar 3, 20251.24001.25001.20241.20241.20246,800
Feb 28, 20251.22001.28511.22001.25001.25004,600
Feb 27, 20251.19001.26001.19001.22001.22008,100
Feb 26, 20251.12001.18001.07001.18001.180043,200
Feb 25, 20251.20001.20001.11001.11651.116522,400
Feb 24, 20251.26001.26001.17001.19001.190017,300
Feb 21, 20251.31001.31001.25001.26001.260016,800
Feb 20, 20251.35001.35001.30501.30501.30502,900
Feb 19, 20251.40001.40001.34111.34111.34119,500
Feb 18, 20251.46001.46001.40001.41001.410021,800
Feb 14, 20251.44001.49951.42001.46041.460412,700
Feb 13, 20251.37001.45001.36501.43901.439050,700
Feb 12, 20251.37001.42461.30001.32001.32007,000
Feb 11, 20251.39511.39511.37001.38001.38003,900
Feb 10, 20251.40001.40001.30101.39001.390012,800
Feb 7, 20251.41001.52001.41001.41001.410018,700
Feb 6, 20251.45001.45001.39081.41001.410012,600
Feb 5, 20251.39001.45001.38501.45001.45007,300
Feb 4, 20251.38001.49001.35001.35001.350057,600
Feb 3, 20251.35001.42001.31001.37501.375041,500
Jan 31, 20251.52001.64001.34001.35001.350062,200
Jan 30, 20251.35001.55001.31001.54001.5400173,200
Jan 29, 20251.38001.41001.30361.32001.320042,400
Jan 28, 20251.27001.40001.12441.37501.375098,200
Jan 27, 20251.41001.41001.22011.30001.300095,200
Jan 24, 20252.00002.00001.20001.33001.3300470,500
Jan 23, 20251.96002.21991.83002.00002.0000838,500
Jan 22, 20251.85001.88001.78081.82001.82006,400
Jan 21, 20251.93001.95001.81181.84001.84006,500
Jan 17, 20251.89001.93001.88351.93001.93002,700
Jan 16, 20251.90001.96001.84001.85401.854010,000
Jan 15, 20251.76001.90001.73001.90001.900022,100
Jan 14, 20251.73001.84001.70201.72601.726015,500
Jan 13, 20251.76001.83861.71501.77001.77009,300
Jan 10, 20251.80001.81001.67001.75001.750013,300
Jan 8, 20251.95001.95001.86551.86601.86604,000
Jan 7, 20251.98002.10891.91001.91001.91009,600
Jan 6, 20252.00012.08001.90521.95001.950032,000
Jan 3, 20251.97002.07201.91561.98001.980022,800
Jan 2, 20252.06002.13001.94001.99001.990032,200
Dec 31, 20242.04002.19051.95732.07002.070055,800
Dec 30, 20241.78002.04001.77002.04002.040059,100
Dec 27, 20241.65001.90001.56001.88001.8800134,500
Dec 26, 20241.69001.74001.63301.64001.640057,600
Dec 24, 20241.67001.73891.65001.68001.680017,200
Dec 23, 20241.67001.72001.63001.65001.650018,300
Dec 20, 20241.68001.85631.51191.63001.630039,700
Dec 19, 20241.63551.71001.63551.69581.695816,600
Dec 18, 20241.89001.90851.70001.71001.710015,100
Dec 17, 20241.72591.81001.66001.74001.740036,500
Dec 16, 20241.72001.84001.70001.72001.72004,900
Dec 13, 20241.78001.96001.65001.68001.680021,900
Dec 12, 20241.83001.83001.76001.77951.77954,700
Dec 11, 20241.86001.88001.74001.83001.830020,000
Dec 10, 20241.87002.07001.86201.88001.880069,800
Dec 9, 20241.93001.96231.85001.89001.89008,600
Dec 6, 20241.80001.88371.72531.88371.88378,600
Dec 5, 20241.86001.93921.81001.85001.85008,400
Dec 4, 20241.90001.90001.82001.82011.820115,500
Dec 3, 20241.90002.10091.86501.91901.919053,900
Dec 2, 20241.83001.98001.83001.86001.860013,100
Nov 29, 20241.81011.88061.80001.82451.82455,200
Nov 27, 20241.72001.87481.71011.77001.770029,800
Nov 26, 20241.81001.93821.71001.72001.720016,300
Nov 25, 20242.00002.04001.81001.85001.850044,300
Nov 22, 20242.02002.07021.82001.95001.9500131,700
Nov 21, 20241.62002.08001.57001.98001.9800179,400
Nov 20, 20241.70001.70001.59001.62001.620025,100
Nov 19, 20241.46001.74001.46001.65001.650092,700
Nov 18, 20241.89001.89001.36001.46001.4600118,500
Nov 15, 20241.89001.90941.64001.89001.890077,100
Nov 14, 20242.03002.09001.76431.85001.850086,200
Nov 13, 20242.42002.53001.88002.00502.0050291,900
Nov 12, 20242.16002.70002.06382.40002.4000809,500
Nov 11, 20241.85002.24991.83001.98801.9880617,400
Nov 8, 20241.99502.00001.83001.85001.8500150,300
Nov 7, 20242.00002.10001.79001.97001.970014,400
Nov 6, 20241.85002.09801.85001.99001.990054,800
Nov 5, 20241.88001.96051.80001.80001.8000114,000
Nov 4, 20242.01122.04001.76001.85001.850062,700
Nov 1, 20242.04002.12991.98202.01002.010021,400
Oct 31, 20242.14002.17611.92001.94001.940080,200
Oct 30, 20242.35002.41002.12002.22002.220069,200
Oct 29, 20242.42902.77002.26002.35002.3500277,500
Oct 28, 20242.21002.35002.18002.23572.235747,200
Oct 25, 20242.26002.29002.12002.18002.180050,800
Oct 24, 20242.21002.33002.20002.20002.200085,300
Oct 23, 20242.35002.35002.20002.20002.200023,900
Oct 22, 20242.18002.34992.09002.28002.280018,900
Oct 21, 20242.49992.51002.16002.21002.210040,000
Oct 18, 20242.59692.59692.24002.36002.360013,600
Oct 17, 20242.34002.53112.27002.35002.350010,400
Oct 16, 20242.34002.59002.22002.25012.250121,800
Oct 15, 20242.31242.53932.27002.34002.340043,800
Oct 14, 20242.37002.63582.26462.30002.300035,800
Oct 11, 20242.34002.50002.26002.31002.310039,800
Oct 10, 20242.30002.33002.30002.33002.33001,000
Oct 9, 20242.30002.60992.19412.22002.220027,700
Oct 8, 20242.30002.61002.25002.35002.350014,300
Oct 7, 20242.57002.83992.50002.50002.500020,900
Oct 4, 20242.57492.74222.50002.50002.50004,900
Oct 3, 20242.50392.84942.35002.77002.77009,700
Oct 2, 20242.25282.49002.25282.49002.49003,000
Oct 1, 20242.61002.70502.25002.32002.32009,100
Sep 30, 20242.90002.90002.42012.56002.560021,800
Sep 27, 20242.90003.18002.78492.91002.910019,400
Sep 26, 20243.03503.05972.90652.96972.969710,200
Sep 25, 20242.80003.20002.70002.90002.900023,700
Sep 24, 20242.87003.27002.81502.85002.850018,300
Sep 23, 20242.51003.20002.51002.92502.925039,700
Sep 20, 20242.34002.61002.20002.56002.560025,400
Sep 19, 20242.26002.44662.14002.18002.18005,300
Sep 18, 20242.08002.49002.08002.18002.18005,200
Sep 17, 20242.00002.20002.00002.19002.19002,800
Sep 16, 20242.04502.20001.88812.08002.080011,500
Sep 13, 20242.02002.09001.85001.99001.990010,400
Sep 12, 20241.93272.18001.74002.18002.18003,100
Sep 11, 20241.97001.97001.93001.94101.94101,900
Sep 10, 20242.15002.15001.81001.81001.810010,000
Sep 9, 20241.92002.22931.90001.92001.92008,700
Sep 6, 20242.08002.17001.99921.99921.99921,800
Sep 5, 20242.20002.20001.75001.98001.98008,300
Sep 4, 20242.71002.71001.99902.11002.11006,800
Sep 3, 20242.37002.63002.19002.24002.2400900
Aug 30, 20242.31002.74002.08002.37362.37362,700
Aug 29, 20242.45002.45002.32002.32012.3201800
Aug 28, 20242.50972.51002.31802.41502.41504,600
Aug 27, 20242.51002.51002.51002.51002.5100300
Aug 26, 20242.14002.52002.14002.52002.52001,600
Aug 23, 20242.61732.76002.29002.59002.590015,000
Aug 22, 20242.18002.86002.18002.60002.600024,000
Aug 21, 20241.91002.29421.91002.20002.200013,300
Aug 20, 20241.75012.35001.75012.03002.030017,800
Aug 19, 20241.93001.93001.81001.88001.88002,600
Aug 16, 20241.89001.92991.89001.92991.9299800
Aug 15, 20241.91001.91001.90001.90001.9000800
Aug 14, 20241.91001.91001.91001.91001.9100-
Aug 13, 20241.90001.91001.90001.91001.91002,500
Aug 12, 20241.91001.91001.89851.90001.90006,100
Aug 9, 20241.85001.91801.85001.89001.89009,200
Aug 8, 20241.81092.04861.75001.78001.78004,500
Aug 7, 20241.85001.91001.76001.91001.91004,900
Aug 6, 20242.01002.01001.88791.94501.94505,100
Aug 5, 20241.76002.10501.76001.92001.92008,500
Aug 2, 20242.48002.56002.43002.43302.43303,000
Aug 1, 20242.46002.50002.46002.46002.46001,300
Jul 31, 20242.58002.59012.58002.59012.5901500
Jul 30, 20242.72002.95002.52002.58002.58005,700
Jul 29, 20242.68003.04992.67322.72002.72004,300
Jul 26, 20242.65002.79672.56002.62002.62005,000
Jul 25, 20242.71002.71002.71002.71002.71003,600
Jul 24, 20242.72982.86002.72002.72002.72002,500
Jul 23, 20242.64002.77002.64002.76002.76002,600
Jul 22, 20242.97502.99502.80002.84502.84503,300
Jul 19, 20242.85002.91002.72002.72002.72004,400
Jul 18, 20243.00103.10003.00003.00003.00002,900
Jul 17, 20243.00003.09743.00003.02003.02001,500
Jul 16, 20243.05003.33993.01003.17003.17005,500
Jul 15, 20242.85003.07382.82153.04003.04008,800
Jul 12, 20242.81102.85002.75052.78502.78503,900
Jul 11, 20242.72002.79502.71002.71002.71002,200
Jul 10, 20242.75992.81502.69702.71502.71501,700
Jul 9, 20242.80002.90002.60002.76002.76003,600
Jul 8, 20242.62002.62002.61002.61002.61001,700
Jul 5, 20242.65002.76002.42002.75002.750054,000
Jul 3, 20242.83002.92002.61502.63992.639929,700
Jul 2, 20242.92002.92002.77002.77012.77011,900
Jul 1, 20242.90002.93212.90002.91012.91012,200
Jun 28, 20242.92152.99992.90002.99992.99992,000
Jun 27, 20242.90002.93502.87002.87002.87002,000
Jun 26, 20243.34823.34822.87002.90002.90006,700
Jun 25, 20242.90002.90002.69002.71002.71003,900
Jun 24, 20242.61002.93002.54002.92002.920019,600
Jun 21, 20243.09433.09432.50012.61002.610038,200
Jun 20, 20243.30003.49003.01003.17003.170013,300
Jun 18, 20243.27003.36993.24003.36993.36999,000
Jun 17, 20243.38004.00003.24003.25003.250063,900
Jun 14, 20243.39003.57793.26193.45013.450115,700

Related Tickers

MCRP Micropolis Holding Company
2.5500
-12.07%
 
TAOP Taoping Inc.
4.0157
-37.16%
 
BLIN Bridgeline Digital, Inc.
1.5800
-1.25%
 
75R.F Xplus S.A.
0.5960
-1.32%
 
CETX Cemtrex, Inc.
1.0300
+0.98%
 
BIDCF BlockchainK2 Corp.
0.0180
+12.50%
 
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
 
ERDLF EROAD Limited
0.8137
0.00%
 
DDOSF Corero Network Security plc
0.1960
0.00%
 
NZB.SG NCC Group plc
1.8900
-1.05%