NasdaqCM - Nasdaq Real Time Price USD

The OLB Group, Inc. (OLB)

Compare
1.6300 -0.0200 (-1.21%)
At close: December 20 at 4:00:01 PM EST
1.6500 +0.02 (+1.23%)
After hours: December 20 at 6:16:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 1.6800 1.8563 1.5119 1.6300 1.6300 39,700
Dec 19, 2024 1.6355 1.7100 1.6355 1.6958 1.6958 16,600
Dec 18, 2024 1.8900 1.9085 1.7000 1.7100 1.7100 15,100
Dec 17, 2024 1.7259 1.8100 1.6600 1.7400 1.7400 36,500
Dec 16, 2024 1.7200 1.8400 1.7000 1.7200 1.7200 4,900
Dec 13, 2024 1.7800 1.9600 1.6500 1.6800 1.6800 21,900
Dec 12, 2024 1.8300 1.8300 1.7600 1.7795 1.7795 4,700
Dec 11, 2024 1.8600 1.8800 1.7400 1.8300 1.8300 20,000
Dec 10, 2024 1.8700 2.0700 1.8620 1.8800 1.8800 69,800
Dec 9, 2024 1.9300 1.9623 1.8500 1.8900 1.8900 8,600
Dec 6, 2024 1.8000 1.8837 1.7253 1.8837 1.8837 8,600
Dec 5, 2024 1.8600 1.9392 1.8100 1.8500 1.8500 8,400
Dec 4, 2024 1.9000 1.9000 1.8200 1.8201 1.8201 15,500
Dec 3, 2024 1.9000 2.1009 1.8650 1.9190 1.9190 53,900
Dec 2, 2024 1.8300 1.9800 1.8300 1.8600 1.8600 13,100
Nov 29, 2024 1.8101 1.8806 1.8000 1.8245 1.8245 5,200
Nov 27, 2024 1.7200 1.8748 1.7101 1.7700 1.7700 29,800
Nov 26, 2024 1.8100 1.9382 1.7100 1.7200 1.7200 16,300
Nov 25, 2024 2.0000 2.0400 1.8100 1.8500 1.8500 44,300
Nov 22, 2024 2.0200 2.0702 1.8200 1.9500 1.9500 131,700
Nov 21, 2024 1.6200 2.0800 1.5700 1.9800 1.9800 179,400
Nov 20, 2024 1.7000 1.7000 1.5900 1.6200 1.6200 25,100
Nov 19, 2024 1.4600 1.7400 1.4600 1.6500 1.6500 92,700
Nov 18, 2024 1.8900 1.8900 1.3600 1.4600 1.4600 118,500
Nov 15, 2024 1.8900 1.9094 1.6400 1.8900 1.8900 77,100
Nov 14, 2024 2.0300 2.0900 1.7643 1.8500 1.8500 86,200
Nov 13, 2024 2.4200 2.5300 1.8800 2.0050 2.0050 291,900
Nov 12, 2024 2.1600 2.7000 2.0638 2.4000 2.4000 809,500
Nov 11, 2024 1.8500 2.2499 1.8300 1.9880 1.9880 617,400
Nov 8, 2024 1.9950 2.0000 1.8300 1.8500 1.8500 150,300
Nov 7, 2024 2.0000 2.1000 1.7900 1.9700 1.9700 14,400
Nov 6, 2024 1.8500 2.0980 1.8500 1.9900 1.9900 54,800
Nov 5, 2024 1.8800 1.9605 1.8000 1.8000 1.8000 114,000
Nov 4, 2024 2.0112 2.0400 1.7600 1.8500 1.8500 62,700
Nov 1, 2024 2.0400 2.1299 1.9820 2.0100 2.0100 21,400
Oct 31, 2024 2.1400 2.1761 1.9200 1.9400 1.9400 80,200
Oct 30, 2024 2.3500 2.4100 2.1200 2.2200 2.2200 69,200
Oct 29, 2024 2.4290 2.7700 2.2600 2.3500 2.3500 277,500
Oct 28, 2024 2.2100 2.3500 2.1800 2.2357 2.2357 47,200
Oct 25, 2024 2.2600 2.2900 2.1200 2.1800 2.1800 50,800
Oct 24, 2024 2.2100 2.3300 2.2000 2.2000 2.2000 85,300
Oct 23, 2024 2.3500 2.3500 2.2000 2.2000 2.2000 23,900
Oct 22, 2024 2.1800 2.3499 2.0900 2.2800 2.2800 18,900
Oct 21, 2024 2.4999 2.5100 2.1600 2.2100 2.2100 40,000
Oct 18, 2024 2.5969 2.5969 2.2400 2.3600 2.3600 13,600
Oct 17, 2024 2.3400 2.5311 2.2700 2.3500 2.3500 10,400
Oct 16, 2024 2.3400 2.5900 2.2200 2.2501 2.2501 21,800
Oct 15, 2024 2.3124 2.5393 2.2700 2.3400 2.3400 43,800
Oct 14, 2024 2.3700 2.6358 2.2646 2.3000 2.3000 35,800
Oct 11, 2024 2.3400 2.5000 2.2600 2.3100 2.3100 39,800
Oct 10, 2024 2.3000 2.3300 2.3000 2.3300 2.3300 1,000
Oct 9, 2024 2.3000 2.6099 2.1941 2.2200 2.2200 27,700
Oct 8, 2024 2.3000 2.6100 2.2500 2.3500 2.3500 14,300
Oct 7, 2024 2.5700 2.8399 2.5000 2.5000 2.5000 20,900
Oct 4, 2024 2.5749 2.7422 2.5000 2.5000 2.5000 4,900
Oct 3, 2024 2.5039 2.8494 2.3500 2.7700 2.7700 9,700
Oct 2, 2024 2.2528 2.4900 2.2528 2.4900 2.4900 3,000
Oct 1, 2024 2.6100 2.7050 2.2500 2.3200 2.3200 9,100
Sep 30, 2024 2.9000 2.9000 2.4201 2.5600 2.5600 21,800
Sep 27, 2024 2.9000 3.1800 2.7849 2.9100 2.9100 19,400
Sep 26, 2024 3.0350 3.0597 2.9065 2.9697 2.9697 10,200
Sep 25, 2024 2.8000 3.2000 2.7000 2.9000 2.9000 23,700
Sep 24, 2024 2.8700 3.2700 2.8150 2.8500 2.8500 18,300
Sep 23, 2024 2.5100 3.2000 2.5100 2.9250 2.9250 39,700
Sep 20, 2024 2.3400 2.6100 2.2000 2.5600 2.5600 25,400
Sep 19, 2024 2.2600 2.4466 2.1400 2.1800 2.1800 5,300
Sep 18, 2024 2.0800 2.4900 2.0800 2.1800 2.1800 5,200
Sep 17, 2024 2.0000 2.2000 2.0000 2.1900 2.1900 2,800
Sep 16, 2024 2.0450 2.2000 1.8881 2.0800 2.0800 11,500
Sep 13, 2024 2.0200 2.0900 1.8500 1.9900 1.9900 10,400
Sep 12, 2024 1.9327 2.1800 1.7400 2.1800 2.1800 3,100
Sep 11, 2024 1.9700 1.9700 1.9300 1.9410 1.9410 1,900
Sep 10, 2024 2.1500 2.1500 1.8100 1.8100 1.8100 10,000
Sep 9, 2024 1.9200 2.2293 1.9000 1.9200 1.9200 8,700
Sep 6, 2024 2.0800 2.1700 1.9992 1.9992 1.9992 1,800
Sep 5, 2024 2.2000 2.2000 1.7500 1.9800 1.9800 8,300
Sep 4, 2024 2.7100 2.7100 1.9990 2.1100 2.1100 6,800
Sep 3, 2024 2.3700 2.6300 2.1900 2.2400 2.2400 900
Aug 30, 2024 2.3100 2.7400 2.0800 2.3736 2.3736 2,700
Aug 29, 2024 2.4500 2.4500 2.3200 2.3201 2.3201 800
Aug 28, 2024 2.5097 2.5100 2.3180 2.4150 2.4150 4,600
Aug 27, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 300
Aug 26, 2024 2.1400 2.5200 2.1400 2.5200 2.5200 1,600
Aug 23, 2024 2.6173 2.7600 2.2900 2.5900 2.5900 15,000
Aug 22, 2024 2.1800 2.8600 2.1800 2.6000 2.6000 24,000
Aug 21, 2024 1.9100 2.2942 1.9100 2.2000 2.2000 13,300
Aug 20, 2024 1.7501 2.3500 1.7501 2.0300 2.0300 17,800
Aug 19, 2024 1.9300 1.9300 1.8100 1.8800 1.8800 2,600
Aug 16, 2024 1.8900 1.9299 1.8900 1.9299 1.9299 800
Aug 15, 2024 1.9100 1.9100 1.9000 1.9000 1.9000 800
Aug 14, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Aug 13, 2024 1.9000 1.9100 1.9000 1.9100 1.9100 2,500
Aug 12, 2024 1.9100 1.9100 1.8985 1.9000 1.9000 6,100
Aug 9, 2024 1.8500 1.9180 1.8500 1.8900 1.8900 9,200
Aug 8, 2024 1.8109 2.0486 1.7500 1.7800 1.7800 4,500
Aug 7, 2024 1.8500 1.9100 1.7600 1.9100 1.9100 4,900
Aug 6, 2024 2.0100 2.0100 1.8879 1.9450 1.9450 5,100
Aug 5, 2024 1.7600 2.1050 1.7600 1.9200 1.9200 8,500
Aug 2, 2024 2.4800 2.5600 2.4300 2.4330 2.4330 3,000
Aug 1, 2024 2.4600 2.5000 2.4600 2.4600 2.4600 1,300
Jul 31, 2024 2.5800 2.5901 2.5800 2.5901 2.5901 500
Jul 30, 2024 2.7200 2.9500 2.5200 2.5800 2.5800 5,700
Jul 29, 2024 2.6800 3.0499 2.6732 2.7200 2.7200 4,300
Jul 26, 2024 2.6500 2.7967 2.5600 2.6200 2.6200 5,000
Jul 25, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 3,600
Jul 24, 2024 2.7298 2.8600 2.7200 2.7200 2.7200 2,500
Jul 23, 2024 2.6400 2.7700 2.6400 2.7600 2.7600 2,600
Jul 22, 2024 2.9750 2.9950 2.8000 2.8450 2.8450 3,300
Jul 19, 2024 2.8500 2.9100 2.7200 2.7200 2.7200 4,400
Jul 18, 2024 3.0010 3.1000 3.0000 3.0000 3.0000 2,900
Jul 17, 2024 3.0000 3.0974 3.0000 3.0200 3.0200 1,500
Jul 16, 2024 3.0500 3.3399 3.0100 3.1700 3.1700 5,500
Jul 15, 2024 2.8500 3.0738 2.8215 3.0400 3.0400 8,800
Jul 12, 2024 2.8110 2.8500 2.7505 2.7850 2.7850 3,900
Jul 11, 2024 2.7200 2.7950 2.7100 2.7100 2.7100 2,200
Jul 10, 2024 2.7599 2.8150 2.6970 2.7150 2.7150 1,700
Jul 9, 2024 2.8000 2.9000 2.6000 2.7600 2.7600 3,600
Jul 8, 2024 2.6200 2.6200 2.6100 2.6100 2.6100 1,700
Jul 5, 2024 2.6500 2.7600 2.4200 2.7500 2.7500 54,000
Jul 3, 2024 2.8300 2.9200 2.6150 2.6399 2.6399 29,700
Jul 2, 2024 2.9200 2.9200 2.7700 2.7701 2.7701 1,900
Jul 1, 2024 2.9000 2.9321 2.9000 2.9101 2.9101 2,200
Jun 28, 2024 2.9215 2.9999 2.9000 2.9999 2.9999 2,000
Jun 27, 2024 2.9000 2.9350 2.8700 2.8700 2.8700 2,000
Jun 26, 2024 3.3482 3.3482 2.8700 2.9000 2.9000 6,700
Jun 25, 2024 2.9000 2.9000 2.6900 2.7100 2.7100 3,900
Jun 24, 2024 2.6100 2.9300 2.5400 2.9200 2.9200 19,600
Jun 21, 2024 3.0943 3.0943 2.5001 2.6100 2.6100 38,200
Jun 20, 2024 3.3000 3.4900 3.0100 3.1700 3.1700 13,300
Jun 18, 2024 3.2700 3.3699 3.2400 3.3699 3.3699 9,000
Jun 17, 2024 3.3800 4.0000 3.2400 3.2500 3.2500 63,900
Jun 14, 2024 3.3900 3.5779 3.2619 3.4501 3.4501 15,700
Jun 13, 2024 3.1710 3.3788 3.1044 3.3788 3.3788 14,400
Jun 12, 2024 3.0750 3.2799 3.0400 3.1600 3.1600 28,100
Jun 11, 2024 2.9500 2.9514 2.8201 2.9000 2.9000 6,300
Jun 10, 2024 3.0401 3.1900 2.9000 2.9000 2.9000 7,400
Jun 7, 2024 3.1800 3.1800 2.8104 2.9000 2.9000 15,400
Jun 6, 2024 3.2600 3.2700 3.1200 3.1800 3.1800 3,900
Jun 5, 2024 3.2714 3.3790 3.2100 3.2600 3.2600 12,800
Jun 4, 2024 3.2000 3.4500 3.1350 3.2000 3.2000 37,200
Jun 3, 2024 3.3800 3.6100 3.1100 3.3200 3.3200 18,500
May 31, 2024 3.4000 3.5935 3.3300 3.3913 3.3913 15,300
May 30, 2024 3.4000 3.5000 3.2395 3.4200 3.4200 18,500
May 29, 2024 3.6300 3.7150 3.3200 3.5960 3.5960 21,900
May 28, 2024 3.5800 3.9300 3.5600 3.7700 3.7700 5,000
May 24, 2024 3.6750 4.2050 3.5579 3.8000 3.8000 54,200
May 23, 2024 3.7300 3.7300 3.1610 3.4500 3.4500 25,900
May 22, 2024 3.9400 4.0100 3.6000 3.7200 3.7200 58,900
May 21, 2024 5.2800 5.4000 3.8900 3.9700 3.9700 43,500
May 20, 2024 4.7500 5.9400 4.5700 5.3900 5.3900 51,000
May 17, 2024 5.0300 5.2200 4.4600 4.8500 4.8500 33,600
May 16, 2024 4.7900 5.5200 4.7600 5.1000 5.1000 50,100
May 15, 2024 4.5400 5.1068 4.3300 4.9000 4.9000 77,000
May 14, 2024 4.8000 4.8100 4.3700 4.4200 4.4200 32,400
May 13, 2024 4.6400 5.0500 4.2400 4.9000 4.9000 67,100
May 10, 2024 4.3950 4.7411 4.2246 4.6600 4.6600 60,000
May 9, 2024 4.0200 4.5000 3.9000 4.3000 4.3000 82,500
May 8, 2024 4.1100 4.4600 3.9700 4.0900 4.0900 49,500
May 7, 2024 4.4300 4.4300 3.7200 4.0300 4.0300 78,400
May 6, 2024 1:10 Stock Splits
May 6, 2024 4.7000 5.2200 3.7700 3.9200 3.9200 139,800
May 3, 2024 4.9660 6.2000 4.5300 4.7000 4.7000 98,970
May 2, 2024 4.4010 7.7000 4.0500 4.8960 4.8960 289,920
May 1, 2024 4.3000 4.9940 3.8170 4.3500 4.3500 10,090
Apr 30, 2024 4.6730 5.1990 3.5000 4.4900 4.4900 39,970
Apr 29, 2024 3.5040 4.8000 3.3000 4.7680 4.7680 60,120
Apr 26, 2024 3.0200 3.6120 2.9830 3.6120 3.6120 19,940
Apr 25, 2024 2.9000 3.4280 2.8800 3.0120 3.0120 14,070
Apr 24, 2024 3.1720 3.2000 2.9050 3.0200 3.0200 12,240
Apr 23, 2024 2.8960 3.3000 2.8390 3.2700 3.2700 37,860
Apr 22, 2024 3.9000 3.9800 2.9990 3.1130 3.1130 321,090
Apr 19, 2024 3.8020 3.9000 3.1370 3.3000 3.3000 153,480
Apr 18, 2024 4.2300 4.2300 3.8800 3.8800 3.8800 5,170
Apr 17, 2024 4.0110 4.4050 4.0110 4.2810 4.2810 1,690
Apr 16, 2024 4.5000 4.8900 3.5000 4.0020 4.0020 13,240
Apr 15, 2024 5.8400 5.8400 4.5000 4.7990 4.7990 33,030
Apr 12, 2024 6.0600 6.0990 5.5690 5.5690 5.5690 1,990
Apr 11, 2024 5.7210 5.9000 5.5690 5.7010 5.7010 4,300
Apr 10, 2024 5.9000 5.9000 5.7300 5.7620 5.7620 700
Apr 9, 2024 5.7110 5.8990 5.7110 5.8150 5.8150 490
Apr 8, 2024 5.7740 5.9000 5.5430 5.7100 5.7100 2,050
Apr 5, 2024 5.7760 5.9990 5.5120 5.6740 5.6740 3,070
Apr 4, 2024 6.2000 6.2000 5.7250 5.7270 5.7270 8,240
Apr 3, 2024 5.9000 6.2000 5.7000 6.0000 6.0000 3,840
Apr 2, 2024 5.8000 5.9900 5.8000 5.9010 5.9010 3,730
Apr 1, 2024 6.0250 6.1990 5.8000 5.9300 5.9300 4,570
Mar 28, 2024 5.8720 5.9990 5.7100 5.7110 5.7110 2,600
Mar 27, 2024 6.0000 6.2000 5.8100 5.8100 5.8100 2,620
Mar 26, 2024 6.0010 6.2000 6.0000 6.0110 6.0110 1,690
Mar 25, 2024 6.1760 6.2000 5.8200 6.0000 6.0000 4,230
Mar 22, 2024 6.7160 6.7160 5.8200 6.0620 6.0620 7,750
Mar 21, 2024 6.6020 6.9000 6.3000 6.5310 6.5310 3,290
Mar 20, 2024 6.5600 6.9000 6.5510 6.5510 6.5510 580
Mar 19, 2024 6.4160 7.0790 6.4150 6.5510 6.5510 3,040
Mar 18, 2024 6.6510 7.1000 6.2500 6.3940 6.3940 2,040
Mar 15, 2024 6.5100 6.8010 6.5100 6.6510 6.6510 830
Mar 14, 2024 6.7000 6.9900 6.5050 6.6000 6.6000 1,340
Mar 13, 2024 7.0700 7.0960 6.6870 6.7000 6.7000 2,440
Mar 12, 2024 7.0500 7.2380 7.0500 7.0700 7.0700 2,620
Mar 11, 2024 7.0110 7.4000 7.0000 7.1000 7.1000 2,890
Mar 8, 2024 6.8990 7.3900 6.7510 7.0110 7.0110 1,320
Mar 7, 2024 6.8500 7.2500 6.7180 6.7180 6.7180 1,840
Mar 6, 2024 6.6000 7.5560 6.5050 7.0010 7.0010 7,130
Mar 5, 2024 6.8510 7.5000 6.6000 6.6000 6.6000 2,780
Mar 4, 2024 7.1000 7.4000 6.7100 6.8330 6.8330 4,290
Mar 1, 2024 7.4310 7.7000 7.0610 7.0610 7.0610 1,390
Feb 29, 2024 7.3110 7.6000 7.0010 7.0600 7.0600 4,270
Feb 28, 2024 7.4000 7.8000 7.0000 7.3890 7.3890 9,630
Feb 27, 2024 7.5000 7.5000 7.1380 7.1610 7.1610 3,240
Feb 26, 2024 7.2000 7.5000 7.1010 7.1100 7.1100 2,270
Feb 23, 2024 7.4000 7.4000 7.0000 7.1010 7.1010 620
Feb 22, 2024 7.0000 7.8000 7.0000 7.1020 7.1020 2,060
Feb 21, 2024 7.3110 7.4150 7.1000 7.1850 7.1850 4,520
Feb 20, 2024 7.7110 7.7110 7.4000 7.4000 7.4000 3,920
Feb 16, 2024 7.7000 8.0850 7.6000 7.7110 7.7110 2,310
Feb 15, 2024 8.0000 8.2000 7.6000 7.6000 7.6000 3,550
Feb 14, 2024 7.9000 7.9000 7.6100 7.8510 7.8510 3,580
Feb 13, 2024 7.7110 7.8110 7.3000 7.3000 7.3000 1,190
Feb 12, 2024 7.7000 8.0000 7.5000 7.7110 7.7110 3,040
Feb 9, 2024 8.1300 8.1900 7.1000 7.6280 7.6280 2,380
Feb 8, 2024 7.3000 8.0000 7.1000 7.5000 7.5000 5,210
Feb 7, 2024 7.5400 7.6640 7.4730 7.4730 7.4730 1,790
Feb 6, 2024 7.6110 7.7000 7.3000 7.3000 7.3000 4,960
Feb 5, 2024 7.7110 7.7110 7.5000 7.6000 7.6000 1,820
Feb 2, 2024 7.6000 8.1790 7.5090 7.7120 7.7120 1,650
Feb 1, 2024 8.4000 8.4000 6.7910 7.6000 7.6000 9,550
Jan 31, 2024 8.2000 8.5200 8.2000 8.4000 8.4000 2,060
Jan 30, 2024 8.4000 8.9920 8.4000 8.4570 8.4570 1,030
Jan 29, 2024 9.0000 9.1500 8.4000 8.7000 8.7000 8,070
Jan 26, 2024 8.6000 8.7990 8.4000 8.4540 8.4540 1,890
Jan 25, 2024 8.6000 8.9990 8.4000 8.4000 8.4000 1,230
Jan 24, 2024 8.9000 9.3100 8.6170 8.6280 8.6280 9,220
Jan 23, 2024 9.1080 9.1360 8.5000 8.5750 8.5750 4,940
Jan 22, 2024 8.5000 9.4250 8.3020 9.3900 9.3900 16,280
Jan 19, 2024 7.0000 8.3990 7.0000 8.2030 8.2030 18,070
Jan 18, 2024 7.5000 7.9500 7.0000 7.0000 7.0000 3,490
Jan 17, 2024 7.6510 8.2000 7.6000 8.0100 8.0100 2,550
Jan 16, 2024 7.6510 8.5000 7.6510 8.2470 8.2470 2,660
Jan 12, 2024 7.8000 7.8750 7.5000 7.6510 7.6510 4,630
Jan 11, 2024 8.0000 8.4980 7.8000 7.9990 7.9990 8,010
Jan 10, 2024 7.9990 7.9990 7.5000 7.8570 7.8570 4,320
Jan 9, 2024 8.2000 8.7000 7.7000 7.9990 7.9990 6,500
Jan 8, 2024 8.2950 8.5000 7.9110 8.2900 8.2900 5,520
Jan 5, 2024 8.4400 8.8000 7.3780 7.8000 7.8000 11,320
Jan 4, 2024 7.8110 8.8000 7.8110 8.2800 8.2800 11,490
Jan 3, 2024 9.7000 9.7000 7.6100 7.8420 7.8420 31,360
Jan 2, 2024 10.9000 11.7000 9.8090 10.0040 10.0040 15,750
Dec 29, 2023 11.4000 11.5000 9.1000 10.6000 10.6000 21,150
Dec 28, 2023 9.5000 11.3000 9.4400 10.7000 10.7000 51,220
Dec 27, 2023 7.9000 9.8980 7.9000 9.4300 9.4300 25,040
Dec 26, 2023 8.4000 8.4000 7.8000 8.1300 8.1300 6,180
Dec 22, 2023 8.5880 8.7000 8.0000 8.4900 8.4900 9,600
Dec 21, 2023 8.4260 8.7000 8.1510 8.1650 8.1650 1,610

Related Tickers

USIO Usio, Inc.
1.3400
+3.88%
 
FOBIF Fobi AI Inc.
0.0100
-16.67%
 
JNVR Janover Inc.
0.6790
+7.44%
 
DDOSF Corero Network Security plc
0.2800
0.00%
 
BIDCF BlockchainK2 Corp.
0.0780
0.00%
 
HPAIW Helport AI Limited
0.1651
+22.93%
 
SEN.AX Senetas Corporation Limited
0.0260
+13.04%
 
CLPMF Clip Money Inc.
0.1570
0.00%
 
HAIVF Haivision Systems Inc.
3.7600
0.00%
 
CLSA3.SA ClearSale S.A.
9.88
+0.41%