Stockscreener 앱 받기
1.3393
0.79%
-0.0107
Olb Group Inc 주식 (OLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.35 | $1.30 | $0.0472 | 53,384.0 | -0.79% |
| 2025-10-09 | $1.42 | $1.35 | $0.074 | 71,766.0 | -2.88% |
| 2025-10-08 | $1.41 | $1.35 | $0.06 | 28,744.0 | +0.00% |
| 2025-10-07 | $1.40 | $1.27 | $0.13 | 68,514.0 | +1.46% |
| 2025-10-06 | $1.38 | $1.26 | $0.12 | 115,233.0 | +4.58% |
| 2025-10-03 | $1.33 | $1.28 | $0.05 | 64,697.0 | +0.00% |
| 2025-10-02 | $1.36 | $1.21 | $0.155 | 146,731.0 | +7.38% |
| 2025-10-01 | $1.31 | $1.17 | $0.1362 | 28,750.0 | +4.27% |
| 2025-09-30 | $1.25 | $1.10 | $0.15 | 119,979.0 | -7.87% |
| 2025-09-29 | $1.33 | $1.27 | $0.06 | 14,523.0 | -0.11% |
| 2025-09-26 | $1.30 | $1.26 | $0.0429 | 24,262.0 | +0.11% |
| 2025-09-25 | $1.32 | $1.24 | $0.08 | 35,127.0 | -1.55% |
| 2025-09-24 | $1.29 | $1.22 | $0.07 | 57,863.0 | +0.78% |
| 2025-09-23 | $1.36 | $1.27 | $0.09 | 28,694.0 | -1.54% |
| 2025-09-22 | $1.38 | $1.28 | $0.1022 | 76,375.0 | -5.11% |
| 2025-09-19 | $1.40 | $1.34 | $0.064 | 49,444.0 | -1.08% |
| 2025-09-18 | $1.40 | $1.30 | $0.10 | 67,878.0 | +6.54% |
| 2025-09-17 | $1.36 | $1.28 | $0.0829 | 29,514.0 | +1.56% |
| 2025-09-16 | $1.34 | $1.21 | $0.13 | 95,024.0 | +0.00% |
| 2025-09-15 | $1.31 | $1.26 | $0.05 | 13,785.0 | +1.59% |
| 2025-09-12 | $1.36 | $1.22 | $0.14 | 28,303.0 | -2.33% |
| 2025-09-11 | $1.38 | $1.22 | $0.1598 | 54,701.0 | +2.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.42 | $1.17 | $0.25 | 631,203.0 | +14.47% |
| 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% |
Olb Group Inc 주식 (OLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.50 | $7.80 | $3.70 | 177,205.2 | +30.86% |
| 2023-11 | $9.60 | $5.52 | $4.08 | 62,268.4 | +44.00% |
| 2023-10 | $8.10 | $5.35 | $2.75 | 66,201.6 | -22.84% |
| 2023-09 | $7.60 | $5.72 | $1.87 | 66,064.6 | +11.98% |
| 2023-08 | $9.22 | $5.60 | $3.62 | 154,033.4 | -26.27% |
| 2023-07 | $11.00 | $8.50 | $2.50 | 173,053.2 | -2.97% |
| 2023-06 | $11.40 | $5.66 | $5.74 | 2,945,761.1 | +43.17% |
| 2023-05 | $9.38 | $6.25 | $3.13 | 68,782.9 | -30.15% |
| 2023-04 | $10.76 | $9.01 | $1.75 | 55,371.0 | -10.78% |
| 2023-03 | $12.00 | $8.73 | $3.27 | 108,851.2 | +2.01% |
| 2023-02 | $12.90 | $9.23 | $3.67 | 93,009.7 | -18.04% |
| 2023-01 | $13.00 | $8.24 | $4.76 | 159,030.6 | +45.43% |
7.64%
자본화:
|
볼륨(24시간):