Stockscreener 앱 받기
0.2975
0.03%
0.000100
시간 외 거래:
.30
0.0025
+0.84%
Olb Group Inc 주식 (OLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $0.3186 | $0.2872 | $0.0314 | 200,618.0 | +0.03% |
| 2026-08-21 | $0.31 | $0.2901 | $0.0199 | 202,508.0 | +0.47% |
| 2026-08-20 | $0.31 | $0.2832 | $0.0268 | 304,275.0 | +5.38% |
| 2026-08-19 | $0.3143 | $0.2601 | $0.0542 | 304,023.0 | +4.11% |
| 2026-08-18 | $0.2802 | $0.2425 | $0.0377 | 255,131.0 | -6.29% |
| 2026-08-17 | $0.304 | $0.2812 | $0.0228 | 338,845.0 | -3.39% |
| 2026-08-14 | $0.345 | $0.2808 | $0.0642 | 1,872,948.0 | -4.58% |
| 2026-08-13 | $0.3255 | $0.29 | $0.0355 | 426,905.0 | +4.17% |
| 2026-08-12 | $0.3149 | $0.295 | $0.0199 | 30,796.0 | -2.50% |
| 2026-08-11 | $0.3299 | $0.2929 | $0.037 | 71,342.0 | -0.65% |
| 2026-08-10 | $0.3229 | $0.296 | $0.0269 | 79,581.0 | +1.18% |
| 2026-08-07 | $0.32 | $0.295 | $0.025 | 198,711.0 | +3.77% |
| 2026-08-06 | $0.2998 | $0.2902 | $0.0096 | 61,997.0 | -2.71% |
| 2026-08-05 | $0.3203 | $0.29 | $0.0303 | 170,681.0 | -5.13% |
| 2026-08-04 | $0.335 | $0.3165 | $0.0185 | 302,380.0 | +0.63% |
| 2026-08-03 | $0.33 | $0.281 | $0.049 | 841,544.0 | +8.81% |
| 2026-07-31 | $0.309 | $0.2811 | $0.0279 | 56,801.0 | +2.31% |
| 2026-07-30 | $0.309 | $0.275 | $0.034 | 77,616.0 | +3.82% |
| 2026-07-29 | $0.3126 | $0.2746 | $0.038 | 118,368.0 | -11.53% |
| 2026-07-28 | $0.3209 | $0.3086 | $0.0123 | 62,281.0 | +0.03% |
| 2026-07-27 | $0.3273 | $0.31 | $0.0173 | 169,918.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.345 | $0.2425 | $0.1025 | 5,862,903.0 | +1.99% |
| 2026-07 | $0.4065 | $0.2746 | $0.1319 | 3,784,793.0 | -23.42% |
| 2026-06 | $0.4874 | $0.379 | $0.1084 | 3,955,117.0 | -22.60% |
| 2026-05 | $0.58 | $0.4125 | $0.1675 | 6,660,864.0 | -6.78% |
| 2026-04 | $0.63 | $0.37 | $0.26 | 19,749,953.0 | +6.43% |
| 2026-03 | $0.7099 | $0.4522 | $0.2577 | 9,588,318.0 | -24.29% |
| 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% |
1.82%
자본화:
|
볼륨(24시간):