OLB | OLB GROUP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

OLB GROUP (OLB)

NASDAQ

$0.28-$0.002 (-0.81%)

Price as of Sep 11, 2026 7:59 PM EDT

$6.8M
Market Cap
-77.60%
1-Year Change
Software - Infrastructure
Industry

1 Month
-8.20%

Low Price$0.26

High Price$0.34
3 Months
-34.33%

Low Price$0.26

High Price$0.42
1 Year
-77.60%

Low Price$0.26

High Price$1.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.29	0.29	0.27	0.28	-4.31%	2,968,647
09/10/2026	0.28	0.30	0.27	0.30	-11.94%	7,549,000
09/09/2026	0.39	0.42	0.31	0.34	+22.62%	308,587,525
09/08/2026	0.26	0.31	0.24	0.27	+4.59%	51,930,305
09/04/2026	0.28	0.28	0.26	0.26	-5.05%	108,236
09/03/2026	0.28	0.30	0.27	0.28	+1.44%	242,131
09/02/2026	0.28	0.29	0.27	0.27	-7.00%	182,349
09/01/2026	0.29	0.30	0.29	0.29	-1.49%	74,213
08/31/2026	0.30	0.30	0.29	0.30	-3.46%	82,212
08/28/2026	0.31	0.32	0.29	0.31	+0.20%	138,223
08/27/2026	0.32	0.34	0.30	0.31	-4.97%	311,332
08/26/2026	0.32	0.33	0.30	0.32	-0.92%	752,518
08/25/2026	0.31	0.39	0.29	0.33	+9.24%	2,465,260
08/24/2026	0.29	0.32	0.29	0.30	+0.03%	206,564
08/21/2026	0.29	0.31	0.29	0.30	+0.47%	206,027
08/20/2026	0.30	0.31	0.28	0.30	+5.38%	307,709
08/19/2026	0.26	0.31	0.26	0.28	+4.11%	505,945
08/18/2026	0.28	0.28	0.24	0.27	-6.29%	304,812
08/17/2026	0.30	0.30	0.28	0.29	-3.39%	342,189
08/14/2026	0.31	0.35	0.28	0.30	-4.58%	1,885,780
08/14/2026	-$0.08 Earnings
08/13/2026	0.29	0.33	0.29	0.31	+4.17%	428,527
08/12/2026	0.30	0.31	0.30	0.30	-2.50%	356,672
08/11/2026	0.33	0.33	0.29	0.31	-0.65%	72,873
08/10/2026	0.30	0.32	0.30	0.31	+1.18%	88,763
08/07/2026	0.30	0.32	0.30	0.31	+3.77%	647,731
08/06/2026	0.30	0.30	0.29	0.29	-2.71%	63,311
08/05/2026	0.32	0.32	0.29	0.30	-5.13%	171,463
08/04/2026	0.33	0.34	0.32	0.32	+0.63%	310,180
08/03/2026	0.28	0.33	0.28	0.32	+8.81%	864,039
07/31/2026	0.29	0.31	0.28	0.29	+2.31%	57,437
07/30/2026	0.28	0.31	0.28	0.29	+3.82%	78,140
07/29/2026	0.31	0.31	0.27	0.27	-11.53%	141,861
07/28/2026	0.31	0.32	0.31	0.31	+0.03%	62,282
07/27/2026	0.33	0.33	0.31	0.31	-1.27%	170,542
07/24/2026	0.33	0.33	0.31	0.31	-4.79%	107,556
07/23/2026	0.35	0.36	0.33	0.33	-1.67%	193,576
07/22/2026	0.36	0.36	0.33	0.34	-4.06%	73,380
07/21/2026	0.35	0.37	0.34	0.35	-0.88%	155,674
07/20/2026	0.35	0.36	0.34	0.35	+0.43%	68,277
07/17/2026	0.37	0.38	0.35	0.35	-5.00%	214,362
07/16/2026	0.37	0.38	0.34	0.37	-3.65%	127,073
07/15/2026	0.36	0.39	0.35	0.38	+6.67%	309,690
07/14/2026	0.37	0.38	0.34	0.36	+0.59%	691,454
07/13/2026	0.33	0.37	0.33	0.36	+8.45%	606,486
07/10/2026	0.35	0.35	0.33	0.33	-1.58%	106,918
07/09/2026	0.34	0.35	0.34	0.34	-3.40%	16,315
07/08/2026	0.33	0.35	0.33	0.35	+2.66%	275,746
07/07/2026	0.35	0.35	0.34	0.34	-5.77%	169,931
07/06/2026	0.37	0.37	0.35	0.36	-1.27%	190,418
07/02/2026	0.39	0.39	0.36	0.36	-4.49%	193,990
07/01/2026	0.37	0.41	0.37	0.38	-0.11%	125,971
06/30/2026	0.38	0.41	0.38	0.38	-0.65%	119,056
06/29/2026	0.40	0.41	0.38	0.38	-1.36%	125,772
06/26/2026	0.39	0.40	0.38	0.39	+1.33%	118,927
06/25/2026	0.40	0.40	0.38	0.38	-2.44%	98,554
06/24/2026	0.40	0.42	0.38	0.39	-2.43%	152,489
06/23/2026	0.40	0.41	0.40	0.40	-1.87%	135,216
06/22/2026	0.40	0.44	0.40	0.41	+3.35%	469,451
06/18/2026	0.42	0.43	0.40	0.40	-0.67%	309,618
06/17/2026	0.41	0.42	0.40	0.40	-3.38%	168,798
06/16/2026	0.42	0.44	0.41	0.41	-1.66%	253,627
06/15/2026	0.42	0.44	0.41	0.42	-0.50%	154,268
06/12/2026	0.45	0.45	0.42	0.42	-1.56%	140,787
06/11/2026	0.45	0.45	0.42	0.43	-4.74%	305,503
06/10/2026	0.47	0.47	0.45	0.45	-2.95%	202,967
06/09/2026	0.44	0.47	0.44	0.47	+3.38%	233,476
06/08/2026	0.45	0.46	0.44	0.45	-1.36%	155,657
06/05/2026	0.46	0.46	0.43	0.46	-0.87%	249,083
06/04/2026	0.45	0.47	0.45	0.46	+2.22%	150,921
06/03/2026	0.45	0.47	0.44	0.45	-2.17%	137,531
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
05/18/2026	-$0.08 Earnings
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