Get the Stockscreener App
4.5499
7.14%
-0.3501
OLB Group Inc Stock (OLB) Price History
The historical daily chart and data for OLB Group Inc stock (OLB), show that the latest closing stock price as of May 14, 2024, is $4.5499.
- OLB Group Inc all-time high stock price is $16.40, occurred on February 10, 2021.
- The lowest OLB Group Inc stock price recorded was $0.2839 on April 23, 2024. Since then, OLB Group Inc's stock price has risen over 1,503% to $4.5499 now.
- The 52-week high stock price for OLB is $5.22, representing a 14.73% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for OLB is $0.2839, indicating a -93.76% decrease from the current share price, occurred on April 23, 2024.
- The closing price of OLB Group Inc (OLB) stock in the beginning of 2023 was $2.72. The stock closed the year at $0.8389, a loss of over -69.16% for the year.
The table below shows more information about OLB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $4.81 | $4.37 | $0.44 | 29,478.0 | -7.14% |
| May 13, 2024 | $5.05 | $4.24 | $0.81 | 66,454.0 | +5.15% |
| May 10, 2024 | $4.74 | $4.22 | $0.5165 | 60,042.0 | +8.37% |
| May 09, 2024 | $4.50 | $3.90 | $0.60 | 78,622.0 | +5.13% |
| May 08, 2024 | $4.46 | $3.97 | $0.49 | 49,391.0 | +1.49% |
| May 07, 2024 | $4.43 | $3.72 | $0.71 | 66,031.0 | +2.81% |
| May 06, 2024 | $5.22 | $3.77 | $1.45 | 128,890.0 | +734.04% |
| May 03, 2024 | $0.62 | $0.453 | $0.167 | 979,669.0 | -4.00% |
| May 02, 2024 | $0.77 | $0.405 | $0.365 | 2,775,149.0 | +12.54% |
| May 01, 2024 | $0.4994 | $0.3817 | $0.1177 | 100,743.0 | -3.11% |
| Apr 30, 2024 | $0.5199 | $0.35 | $0.1699 | 399,452.0 | -5.83% |
| Apr 29, 2024 | $0.48 | $0.33 | $0.15 | 600,582.0 | +32.00% |
| Apr 26, 2024 | $0.3612 | $0.2983 | $0.0629 | 198,826.0 | +19.92% |
| Apr 25, 2024 | $0.3428 | $0.288 | $0.0548 | 140,715.0 | -0.26% |
| Apr 24, 2024 | $0.32 | $0.2905 | $0.0295 | 118,460.0 | -7.65% |
| Apr 23, 2024 | $0.33 | $0.2839 | $0.0461 | 374,501.0 | +5.04% |
| Apr 22, 2024 | $0.398 | $0.2999 | $0.0982 | 3,184,819.0 | -5.67% |
| Apr 19, 2024 | $0.39 | $0.3137 | $0.0763 | 1,357,148.0 | -14.95% |
| Apr 18, 2024 | $0.423 | $0.388 | $0.035 | 51,669.0 | -9.37% |
| Apr 17, 2024 | $0.4405 | $0.4011 | $0.0394 | 16,164.0 | +6.97% |
| Apr 16, 2024 | $0.489 | $0.35 | $0.139 | 132,381.0 | -16.61% |
OLB Group Inc Stock (OLB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of OLB Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OLB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of OLB Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
OLB Group Inc Stock (OLB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.22 | $0.3817 | $4.84 | 4,334,469.0 | +913.36% |
| Apr, 2024 | $0.62 | $0.2839 | $0.3361 | 7,232,273.0 | -21.38% |
| Mar, 2024 | $0.77 | $0.571 | $0.199 | 544,856.0 | -19.11% |
| Feb, 2024 | $0.84 | $0.6791 | $0.1609 | 708,971.0 | -15.95% |
| Jan, 2024 | $1.17 | $0.70 | $0.47 | 1,690,899.0 | -20.75% |
OLB Group Inc Stock (OLB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.78 | $0.37 | 1,772,052.0 | +30.86% |
| Nov, 2023 | $0.9604 | $0.552 | $0.4084 | 622,684.0 | +44.00% |
| Oct, 2023 | $0.8099 | $0.5346 | $0.2753 | 662,016.0 | -22.84% |
| Sep, 2023 | $0.7598 | $0.5723 | $0.1875 | 660,646.0 | +11.98% |
| Aug, 2023 | $0.922 | $0.56 | $0.362 | 1,540,334.0 | -26.27% |
| Jul, 2023 | $1.10 | $0.85 | $0.25 | 1,730,532.0 | -2.97% |
| Jun, 2023 | $1.14 | $0.566 | $0.574 | 29,457,611.0 | +43.17% |
| May, 2023 | $0.9378 | $0.625 | $0.3128 | 687,829.0 | -30.15% |
| Apr, 2023 | $1.08 | $0.9011 | $0.1748 | 553,710.0 | -10.78% |
| Mar, 2023 | $1.20 | $0.8725 | $0.3275 | 1,088,512.0 | +2.01% |
| Feb, 2023 | $1.29 | $0.9228 | $0.3672 | 930,097.0 | -18.04% |
| Jan, 2023 | $1.30 | $0.824 | $0.476 | 1,590,306.0 | +45.43% |
OLB Group Inc Stock (OLB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.08 | $0.7073 | $0.3727 | 2,731,743.0 | +1.26% |
| Nov, 2022 | $1.04 | $0.7903 | $0.2497 | 1,182,519.0 | -21.10% |
| Oct, 2022 | $1.22 | $0.91 | $0.31 | 1,103,737.0 | -0.94% |
| Sep, 2022 | $1.58 | $0.9598 | $0.6202 | 2,805,955.0 | -32.91% |
| Aug, 2022 | $2.50 | $1.05 | $1.45 | 96,989,293.0 | +5.33% |
| Jul, 2022 | $1.63 | $0.8535 | $0.7765 | 17,469,277.0 | +69.97% |
| Jun, 2022 | $1.15 | $0.83 | $0.32 | 1,229,612.0 | -14.32% |
| May, 2022 | $1.56 | $0.96 | $0.60 | 2,786,146.0 | -26.43% |
| Apr, 2022 | $1.93 | $1.36 | $0.57 | 4,159,299.0 | -20.00% |
| Mar, 2022 | $2.22 | $1.43 | $0.79 | 14,394,738.0 | -1.69% |
| Feb, 2022 | $2.58 | $1.50 | $1.08 | 94,945,894.0 | -2.20% |
| Jan, 2022 | $2.79 | $1.61 | $1.18 | 20,975,713.0 | -31.32% |
1.18%
Cap:
|
Volume (24h):