Stockscreener 앱 받기
0.3583
0.13%
0.000449
Olb Group Inc 주식 (OLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-14 | $0.3771 | $0.3522 | $0.0249 | 426,367.0 | -1.59% |
| 2026-07-13 | $0.3737 | $0.325 | $0.0487 | 381,509.0 | +8.45% |
| 2026-07-10 | $0.35 | $0.33 | $0.02 | 106,766.0 | -1.58% |
| 2026-07-09 | $0.3457 | $0.3353 | $0.0104 | 14,188.0 | -3.40% |
| 2026-07-08 | $0.3548 | $0.33 | $0.0248 | 270,091.0 | +2.66% |
| 2026-07-07 | $0.3538 | $0.3375 | $0.0163 | 138,011.0 | -5.77% |
| 2026-07-06 | $0.3731 | $0.35 | $0.0231 | 186,301.0 | -1.27% |
| 2026-07-02 | $0.3875 | $0.358 | $0.0295 | 183,821.0 | -4.49% |
| 2026-07-01 | $0.4065 | $0.373 | $0.0335 | 122,026.0 | -0.11% |
| 2026-06-30 | $0.4064 | $0.3809 | $0.0255 | 114,062.0 | -0.65% |
| 2026-06-29 | $0.4088 | $0.3834 | $0.0254 | 125,207.0 | -1.36% |
| 2026-06-26 | $0.3985 | $0.379 | $0.0195 | 118,673.0 | +1.33% |
| 2026-06-25 | $0.4001 | $0.3829 | $0.0172 | 96,005.0 | -2.44% |
| 2026-06-24 | $0.4228 | $0.3828 | $0.04 | 146,892.0 | -2.43% |
| 2026-06-23 | $0.41 | $0.397 | $0.013 | 125,384.0 | -1.87% |
| 2026-06-22 | $0.44 | $0.403 | $0.037 | 465,794.0 | +3.35% |
| 2026-06-18 | $0.4294 | $0.3974 | $0.032 | 262,773.0 | -0.67% |
| 2026-06-17 | $0.4222 | $0.4001 | $0.0221 | 128,351.0 | -3.38% |
| 2026-06-16 | $0.4378 | $0.414 | $0.0238 | 252,146.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.4065 | $0.325 | $0.0815 | 1,829,080.0 | -7.53% |
| 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% |
2.65%
5.89%
자본화:
|
볼륨(24시간):