OLB
OLB GROUP (OLB)
NASDAQ
$0.47+$0.010 (+2.17%)
Price as of Jun 03, 2026 6:47 PM EDT
  • $7.2M
    Market Cap
  • -79.28%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -16.52%
    Low Price$0.43
    High Price$0.55
  • 3 Months
    -26.84%
    Low Price$0.38
    High Price$0.65
  • 1 Year
    -79.19%
    Low Price$0.34
    High Price$2.26
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.47
0.49
0.45
0.46
-3.71%
355,904
06/01/2026
0.48
0.49
0.47
0.48
-2.93%
192,027
05/29/2026
0.45
0.51
0.44
0.49
+12.10%
696,246
05/28/2026
0.45
0.48
0.44
0.44
-1.13%
381,303
05/27/2026
0.47
0.48
0.44
0.44
-4.93%
465,955
05/26/2026
0.47
0.50
0.45
0.47
-0.21%
335,078
05/22/2026
0.47
0.48
0.45
0.47
+5.41%
242,686
05/21/2026
0.45
0.47
0.43
0.44
-1.33%
234,374
05/20/2026
0.44
0.45
0.41
0.45
+2.79%
237,521
05/19/2026
0.45
0.45
0.42
0.44
+0.64%
122,326
05/18/2026
0.45
0.45
0.41
0.44
-1.81%
205,228
05/15/2026
0.43
0.47
0.42
0.44
+4.06%
457,807
05/14/2026
0.42
0.45
0.42
0.43
-1.00%
175,834
05/13/2026
0.44
0.46
0.43
0.43
-2.85%
165,704
05/12/2026
0.47
0.47
0.44
0.44
-6.72%
240,966
05/11/2026
0.49
0.50
0.47
0.47
-1.96%
235,109
05/08/2026
0.49
0.51
0.47
0.48
-2.02%
403,997
05/07/2026
0.52
0.55
0.49
0.49
-3.52%
213,667
05/06/2026
0.52
0.53
0.46
0.51
-3.40%
773,891
05/05/2026
0.55
0.56
0.53
0.53
-3.81%
294,924
05/04/2026
0.56
0.57
0.55
0.55
-2.41%
169,852
05/01/2026
0.53
0.58
0.50
0.56
+6.95%
754,686
04/30/2026
0.53
0.55
0.52
0.53
-3.67%
162,575
04/29/2026
0.59
0.59
0.51
0.55
-8.97%
1,084,718
04/28/2026
0.53
0.63
0.53
0.60
+11.50%
722,373
04/27/2026
0.50
0.54
0.49
0.54
+10.34%
579,489
04/24/2026
0.49
0.49
0.47
0.49
+2.30%
172,325
04/23/2026
0.49
0.51
0.47
0.48
-3.69%
300,865
04/22/2026
0.50
0.50
0.47
0.50
+1.35%
268,029
04/21/2026
0.50
0.50
0.47
0.49
-2.97%
300,104
04/20/2026
0.44
0.52
0.44
0.51
+12.98%
815,873
04/17/2026
0.43
0.47
0.41
0.45
+1.64%
408,481
04/16/2026
0.47
0.48
0.41
0.44
-9.39%
362,689
04/15/2026
0.47
0.50
0.46
0.49
-2.88%
374,047
04/14/2026
0.45
0.50
0.43
0.50
+12.80%
1,074,318
04/13/2026
0.38
0.59
0.37
0.44
+17.22%
10,795,249
04/10/2026
0.40
0.41
0.37
0.38
-4.79%
394,946
04/09/2026
0.42
0.45
0.39
0.40
-5.02%
308,733
04/08/2026
0.45
0.45
0.42
0.42
-3.02%
143,655
04/07/2026
0.45
0.49
0.43
0.43
-6.37%
227,330
04/06/2026
0.46
0.53
0.45
0.46
-2.27%
350,961
04/02/2026
0.41
0.52
0.37
0.47
-2.08%
1,230,820
04/01/2026
0.50
0.50
0.47
0.48
-3.02%
248,865
04/01/2026
-$0.22 Earnings
03/31/2026
0.48
0.52
0.46
0.50
+2.90%
265,462
03/30/2026
0.53
0.53
0.48
0.48
-10.07%
301,132
03/27/2026
0.49
0.58
0.47
0.54
+8.48%
676,759
03/26/2026
0.53
0.54
0.45
0.49
-7.12%
395,127
03/25/2026
0.55
0.58
0.53
0.53
-5.17%
197,267
03/24/2026
0.57
0.57
0.55
0.56
-1.22%
212,542
03/23/2026
0.55
0.58
0.54
0.57
+1.41%
212,023
03/20/2026
0.56
0.57
0.53
0.56
-3.45%
320,613
03/19/2026
0.59
0.61
0.56
0.58
-3.97%
362,815
03/18/2026
0.65
0.65
0.58
0.60
-7.06%
483,214
03/17/2026
0.63
0.66
0.62
0.65
+6.19%
500,307
03/16/2026
0.61
0.65
0.59
0.61
-1.27%
458,819
03/13/2026
0.63
0.65
0.59
0.62
-0.97%
250,095
03/12/2026
0.64
0.68
0.63
0.63
-2.00%
212,919
03/11/2026
0.63
0.71
0.62
0.64
-0.19%
716,324
03/10/2026
0.59
0.65
0.59
0.64
+9.97%
413,596
03/09/2026
0.63
0.63
0.58
0.58
-6.82%
350,863
03/06/2026
0.63
0.63
0.60
0.62
-0.67%
262,827
03/05/2026
0.65
0.65
0.60
0.63
-3.78%
442,335
03/04/2026
0.63
0.67
0.62
0.65
+3.83%
335,229
03/03/2026
0.60
0.68
0.54
0.63
+0.13%
1,628,045
03/02/2026
0.61
0.64
0.58
0.63
-4.05%
873,396
02/27/2026
0.72
0.73
0.65
0.66
-8.63%
1,010,348
02/26/2026
0.75
0.76
0.66
0.72
-2.05%
1,099,533
02/25/2026
0.81
0.84
0.73
0.73
-9.64%
775,208
02/24/2026
0.68
0.85
0.68
0.81
+11.74%
2,806,802
02/23/2026
0.76
0.78
0.68
0.73
-12.60%
3,212,903
02/20/2026
0.80
0.92
0.79
0.83
-1.66%
3,927,714
02/19/2026
0.94
1.05
0.82
0.84
-7.46%
6,018,385
02/18/2026
1.05
1.24
0.82
0.91
-38.41%
32,160,456
02/17/2026
0.71
1.80
0.66
1.48
+256.54%
476,368,120
02/13/2026
0.37
0.49
0.35
0.42
+22.05%
4,960,749
02/12/2026
0.40
0.40
0.31
0.34
-17.05%
337,930
02/11/2026
0.41
0.44
0.40
0.41
-2.15%
101,139
02/10/2026
0.43
0.46
0.42
0.42
-2.78%
263,604
02/09/2026
0.50
0.50
0.40
0.43
-11.32%
231,397
02/06/2026
0.49
0.53
0.48
0.49
-2.80%
88,350
02/05/2026
0.52
0.57
0.48
0.50
-7.29%
164,110
02/04/2026
0.52
0.57
0.49
0.54
-1.34%
165,884
02/03/2026
0.55
0.57
0.49
0.55
+5.36%
161,847
02/02/2026
0.53
0.55
0.50
0.52
-2.48%
34,370
01/30/2026
0.56
0.56
0.51
0.53
-3.27%
77,324
01/29/2026
0.54
0.56
0.52
0.55
0.00%
51,855
01/28/2026
0.51
0.58
0.51
0.55
+6.34%
138,185
01/27/2026
0.55
0.60
0.51
0.52
-9.26%
291,986
01/26/2026
0.59
0.60
0.54
0.57
-3.08%
457,045
01/23/2026
0.65
0.65
0.58
0.59
-31.81%
1,079,471
01/22/2026
0.80
0.88
0.80
0.86
+8.49%
270,595
01/21/2026
0.73
0.86
0.71
0.80
+8.90%
248,405
01/20/2026
0.74
0.79
0.68
0.73
-7.48%
142,783
01/16/2026
0.75
0.81
0.71
0.79
+8.01%
242,589
01/15/2026
0.64
0.90
0.61
0.73
+20.25%
1,597,882
01/14/2026
0.58
0.65
0.58
0.61
+6.56%
84,699
01/13/2026
0.60
0.60
0.57
0.57
+0.02%
16,425
01/12/2026
0.58
0.61
0.56
0.57
-2.78%
59,861
01/09/2026
0.60
0.63
0.57
0.59
-3.04%
29,888