Stockscreener 앱 받기
3.25
5.80%
-0.2001
시장 영업 전:
3.89
0.64
+19.69%
OLB Group Inc 주식 (OLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-17 | $4.00 | $3.24 | $0.76 | 62,942.0 | -5.80% |
| 2024-06-14 | $3.58 | $3.26 | $0.316 | 15,746.0 | +2.11% |
| 2024-06-13 | $3.38 | $3.10 | $0.2744 | 14,374.0 | +6.92% |
| 2024-06-12 | $3.28 | $3.04 | $0.2399 | 28,107.0 | +8.97% |
| 2024-06-11 | $2.95 | $2.82 | $0.1313 | 6,276.0 | +0.00% |
| 2024-06-10 | $3.19 | $2.90 | $0.29 | 7,420.0 | +0.00% |
| 2024-06-07 | $3.18 | $2.81 | $0.3696 | 15,355.0 | -8.81% |
| 2024-06-06 | $3.27 | $3.12 | $0.15 | 3,867.0 | -2.45% |
| 2024-06-05 | $3.38 | $3.21 | $0.169 | 12,843.0 | +1.87% |
| 2024-06-04 | $3.45 | $3.13 | $0.315 | 37,197.0 | -3.61% |
| 2024-06-03 | $3.61 | $3.11 | $0.50 | 17,907.0 | -2.10% |
| 2024-05-31 | $3.59 | $3.33 | $0.2635 | 15,294.0 | -0.84% |
| 2024-05-30 | $3.50 | $3.24 | $0.2605 | 18,451.0 | -4.89% |
| 2024-05-29 | $3.71 | $3.32 | $0.395 | 21,947.0 | -4.62% |
| 2024-05-28 | $3.93 | $3.56 | $0.37 | 5,047.0 | -0.79% |
| 2024-05-24 | $4.21 | $3.56 | $0.6471 | 54,158.0 | +10.14% |
| 2024-05-23 | $3.73 | $3.16 | $0.569 | 25,948.0 | -7.26% |
| 2024-05-22 | $4.01 | $3.60 | $0.41 | 57,160.0 | -6.30% |
| 2024-05-21 | $5.40 | $3.89 | $1.51 | 43,443.0 | -26.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $4.00 | $2.81 | $1.19 | 284,976.0 | -4.17% |
| 2024-05 | $5.94 | $0.3817 | $5.56 | 4,790,110.0 | +655.30% |
| 2024-04 | $0.62 | $0.2839 | $0.3361 | 7,232,273.0 | -21.38% |
| 2024-03 | $0.77 | $0.571 | $0.199 | 544,856.0 | -19.11% |
| 2024-02 | $0.84 | $0.6791 | $0.1609 | 708,971.0 | -15.95% |
| 2024-01 | $1.17 | $0.70 | $0.47 | 1,690,899.0 | -20.75% |
OLB Group Inc 주식 (OLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.78 | $0.37 | 1,772,052.0 | +30.86% |
| 2023-11 | $0.9604 | $0.552 | $0.4084 | 622,684.0 | +44.00% |
| 2023-10 | $0.8099 | $0.5346 | $0.2753 | 662,016.0 | -22.84% |
| 2023-09 | $0.7598 | $0.5723 | $0.1875 | 660,646.0 | +11.98% |
| 2023-08 | $0.922 | $0.56 | $0.362 | 1,540,334.0 | -26.27% |
| 2023-07 | $1.10 | $0.85 | $0.25 | 1,730,532.0 | -2.97% |
| 2023-06 | $1.14 | $0.566 | $0.574 | 29,457,611.0 | +43.17% |
| 2023-05 | $0.9378 | $0.625 | $0.3128 | 687,829.0 | -30.15% |
| 2023-04 | $1.08 | $0.9011 | $0.1748 | 553,710.0 | -10.78% |
| 2023-03 | $1.20 | $0.8725 | $0.3275 | 1,088,512.0 | +2.01% |
| 2023-02 | $1.29 | $0.9228 | $0.3672 | 930,097.0 | -18.04% |
| 2023-01 | $1.30 | $0.824 | $0.476 | 1,590,306.0 | +45.43% |
OLB Group Inc 주식 (OLB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.08 | $0.7073 | $0.3727 | 2,731,743.0 | +1.26% |
| 2022-11 | $1.04 | $0.7903 | $0.2497 | 1,182,519.0 | -21.10% |
| 2022-10 | $1.22 | $0.91 | $0.31 | 1,103,737.0 | -0.94% |
| 2022-09 | $1.58 | $0.9598 | $0.6202 | 2,805,955.0 | -32.91% |
| 2022-08 | $2.50 | $1.05 | $1.45 | 96,989,293.0 | +5.33% |
| 2022-07 | $1.63 | $0.8535 | $0.7765 | 17,469,277.0 | +69.97% |
| 2022-06 | $1.15 | $0.83 | $0.32 | 1,229,612.0 | -14.32% |
| 2022-05 | $1.56 | $0.96 | $0.60 | 2,786,146.0 | -26.43% |
| 2022-04 | $1.93 | $1.36 | $0.57 | 4,159,299.0 | -20.00% |
| 2022-03 | $2.22 | $1.43 | $0.79 | 14,394,738.0 | -1.69% |
| 2022-02 | $2.58 | $1.50 | $1.08 | 94,945,894.0 | -2.20% |
| 2022-01 | $2.79 | $1.61 | $1.18 | 20,975,713.0 | -31.32% |
2.76%
자본화:
|
볼륨(24시간):