Stockscreener 앱 받기
0.6114
6.64%
-0.0422
Olb Group Inc 주식 (OLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.65 | $0.6056 | $0.0444 | 252,968.0 | -6.64% |
| 2026-03-04 | $0.6722 | $0.624 | $0.0482 | 331,477.0 | +3.83% |
| 2026-03-03 | $0.6798 | $0.544 | $0.1358 | 1,590,274.0 | +0.13% |
| 2026-03-02 | $0.64 | $0.58 | $0.06 | 856,269.0 | -4.05% |
| 2026-02-27 | $0.73 | $0.648 | $0.082 | 990,816.0 | -8.63% |
| 2026-02-26 | $0.759 | $0.6626 | $0.0964 | 1,064,566.0 | -2.05% |
| 2026-02-25 | $0.8444 | $0.7306 | $0.1138 | 758,680.0 | -9.64% |
| 2026-02-24 | $0.8452 | $0.6809 | $0.1643 | 2,786,505.0 | +11.74% |
| 2026-02-23 | $0.78 | $0.6798 | $0.1002 | 3,181,345.0 | -12.60% |
| 2026-02-20 | $0.92 | $0.79 | $0.13 | 3,700,274.0 | -1.66% |
| 2026-02-19 | $1.05 | $0.82 | $0.23 | 5,862,431.0 | -7.46% |
| 2026-02-18 | $1.24 | $0.82 | $0.42 | 31,821,824.0 | -38.41% |
| 2026-02-17 | $1.80 | $0.66 | $1.14 | 470,267,272.0 | +256.54% |
| 2026-02-13 | $0.49 | $0.35 | $0.14 | 4,375,155.0 | +22.05% |
| 2026-02-12 | $0.40 | $0.3125 | $0.0875 | 335,956.0 | -17.05% |
| 2026-02-11 | $0.4414 | $0.4002 | $0.0412 | 100,891.0 | -2.15% |
| 2026-02-10 | $0.4639 | $0.419 | $0.0449 | 258,204.0 | -2.78% |
| 2026-02-09 | $0.497 | $0.40 | $0.097 | 230,552.0 | -11.32% |
| 2026-02-06 | $0.53 | $0.48 | $0.05 | 88,304.0 | -2.80% |
| 2026-02-05 | $0.5699 | $0.48 | $0.0899 | 142,012.0 | -7.29% |
| 2026-02-04 | $0.5749 | $0.4907 | $0.0842 | 165,884.0 | -1.34% |
| 2026-02-03 | $0.57 | $0.4901 | $0.0799 | 161,457.0 | +5.36% |
Olb Group Inc 주식 (OLB) 연도별 가격 이력
이 심층 분석에서는 Olb Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Olb Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Olb Group Inc 주식 (OLB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.6798 | $0.544 | $0.1358 | 3,030,988.0 | -6.87% |
| 2026-02 | $1.80 | $0.3125 | $1.49 | 526,326,036.0 | +23.14% |
| 2026-01 | $0.90 | $0.51 | $0.39 | 4,672,335.0 | -14.11% |
Olb Group Inc 주식 (OLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.5703 | $0.6197 | 1,306,915.0 | -44.86% |
| 2025-11 | $1.18 | $0.80 | $0.375 | 889,735.0 | -8.62% |
| 2025-10 | $1.53 | $1.09 | $0.4399 | 1,616,709.0 | -0.85% |
| 2025-09 | $1.40 | $1.00 | $0.40 | 1,423,979.0 | +6.05% |
| 2025-08 | $1.64 | $0.9523 | $0.6877 | 2,966,993.0 | -27.41% |
| 2025-07 | $2.08 | $1.37 | $0.71 | 5,032,108.0 | -18.72% |
| 2025-06 | $2.50 | $1.61 | $0.89 | 2,598,086.0 | +1.08% |
| 2025-05 | $2.01 | $1.18 | $0.83 | 4,474,436.0 | +25.85% |
| 2025-04 | $2.09 | $1.00 | $1.09 | 37,178,190.0 | +23.53% |
| 2025-03 | $1.33 | $1.11 | $0.22 | 148,342.0 | -4.80% |
| 2025-02 | $1.52 | $1.07 | $0.45 | 370,736.0 | -7.41% |
| 2025-01 | $2.22 | $1.12 | $1.10 | 1,890,953.0 | -34.78% |
Olb Group Inc 주식 (OLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.10 | $1.51 | $0.589 | 613,576.0 | +11.81% |
| 2024-11 | $2.70 | $1.36 | $1.34 | 2,872,707.0 | -5.95% |
| 2024-10 | $2.85 | $1.92 | $0.9294 | 944,796.0 | -24.22% |
| 2024-09 | $3.27 | $1.74 | $1.53 | 234,843.0 | +7.85% |
| 2024-08 | $2.86 | $1.75 | $1.11 | 129,300.0 | -8.36% |
| 2024-07 | $3.34 | $2.42 | $0.9199 | 148,639.0 | -13.66% |
| 2024-06 | $4.00 | $2.50 | $1.50 | 313,033.0 | -11.54% |
| 2024-05 | $7.70 | $3.16 | $4.54 | 1,320,105.1 | -24.47% |
| 2024-04 | $6.20 | $2.84 | $3.36 | 723,227.3 | -21.38% |
| 2024-03 | $7.70 | $5.71 | $1.99 | 54,485.6 | -19.11% |
| 2024-02 | $8.40 | $6.79 | $1.61 | 70,897.1 | -15.95% |
| 2024-01 | $11.70 | $7.00 | $4.70 | 169,089.9 | -20.75% |
1.10%
2.57%
자본화:
|
볼륨(24시간):