OLB | OLB GROUP | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

OLB GROUP (OLB)

NASDAQ

$0.31+$0.02 (+7.12%)

Price as of Oct 23, 2026 7:55 PM EDT

$7.0M
Market Cap
-77.03%
1-Year Change
Software - Infrastructure
Industry

1 Month
+36.70%

Low Price$0.19

High Price$0.65
3 Months
-12.33%

Low Price$0.19

High Price$0.65
1 Year
-77.03%

Low Price$0.19

High Price$1.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.30	0.31	0.28	0.29	-7.54%	766,328
10/22/2026	0.34	0.34	0.28	0.31	-7.48%	1,539,436
10/21/2026	0.42	0.42	0.33	0.34	-21.18%	2,385,818
10/20/2026	0.45	0.45	0.42	0.43	-6.29%	987,146
10/19/2026	0.42	0.49	0.42	0.46	+2.92%	2,767,949
10/16/2026	0.43	0.50	0.41	0.45	+1.14%	5,287,436
10/15/2026	0.40	0.47	0.36	0.44	+3.53%	4,854,759
10/14/2026	0.41	0.46	0.41	0.43	-16.68%	7,226,952
10/13/2026	0.59	0.61	0.45	0.51	-22.03%	26,240,682
10/12/2026	0.47	0.74	0.44	0.65	+32.16%	98,168,486
10/09/2026	0.63	0.67	0.43	0.50	-9.84%	107,868,466
10/08/2026	0.51	0.70	0.46	0.55	+41.86%	405,697,979
10/07/2026	0.27	0.41	0.27	0.39	-5.61%	84,579,193
10/06/2026	0.19	0.49	0.19	0.41	+117.85%	765,745,157
10/05/2026	0.19	0.19	0.18	0.19	-0.42%	190,574
10/02/2026	0.19	0.19	0.18	0.19	-0.63%	431,152
10/01/2026	0.20	0.20	0.19	0.19	-2.11%	242,208
09/30/2026	0.19	0.20	0.19	0.19	+1.94%	304,489
09/29/2026	0.19	0.20	0.18	0.19	-2.26%	612,245
09/28/2026	0.20	0.20	0.18	0.20	-4.13%	779,263
09/25/2026	0.21	0.21	0.19	0.20	-3.00%	530,222
09/24/2026	0.21	0.21	0.20	0.21	-0.94%	553,925
09/23/2026	0.21	0.23	0.20	0.21	-0.66%	9,232,222
09/22/2026	0.22	0.23	0.21	0.21	-4.27%	760,195
09/21/2026	0.20	0.23	0.20	0.22	+9.12%	1,458,066
09/18/2026	0.19	0.20	0.19	0.20	+0.34%	1,101,735
09/17/2026	0.20	0.21	0.19	0.20	+0.49%	907,770
09/16/2026	0.20	0.21	0.19	0.20	-6.77%	1,441,869
09/15/2026	0.25	0.26	0.18	0.22	-17.83%	2,923,812
09/14/2026	0.26	0.27	0.25	0.26	-6.45%	1,612,058
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