MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OLB — The OLB Group, Inc. Common Stock
NasdaqThe OLB Group, Inc. Common Stock
$0.39
-0.02(-5.61%)
- O
- 0.27
- H
- 0.41
- L
- 0.27
- V
- 75.57M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.39
Period Return-78.5%
Period High$2.50
Period Low$0.18
Avg Daily Volume5.19M
Total Trading Days365
OLB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.27 | $0.41 | $0.27 | $0.39 | $-0.02 | -5.61% | 75,567,195 | $0.34 | $0.27 $0.41 |
| Oct 6, 2026 | $0.19 | $0.49 | $0.19 | $0.41 | +$0.22 | +117.85% | 765,745,158 | $0.36 | $0.19 $0.49 |
| Oct 5, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $-0.00 | -0.42% | 190,574 | $0.19 | $0.18 $0.19 |
| Oct 2, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $-0.00 | -0.63% | 431,152 | $0.19 | $0.18 $0.19 |
| Oct 1, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $-0.00 | -2.11% | 242,209 | $0.19 | $0.19 $0.20 |
| Sep 30, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | +$0.00 | +1.94% | 304,489 | $0.19 | $0.19 $0.20 |
| Sep 29, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $-0.00 | -2.26% | 612,246 | $0.19 | $0.18 $0.20 |
| Sep 28, 2026 | $0.20 | $0.20 | $0.18 | $0.20 | $-0.01 | -4.13% | 779,264 | $0.19 | $0.18 $0.20 |
| Sep 25, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $-0.01 | -3.00% | 530,223 | $0.20 | $0.19 $0.21 |
| Sep 24, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $-0.00 | -0.94% | 553,926 | $0.21 | $0.20 $0.21 |
| Sep 23, 2026 | $0.21 | $0.23 | $0.20 | $0.21 | $-0.00 | -0.66% | 9,232,223 | $0.23 | $0.20 $0.23 |
| Sep 22, 2026 | $0.22 | $0.23 | $0.21 | $0.21 | $-0.01 | -4.27% | 760,195 | $0.22 | $0.21 $0.23 |
| Sep 21, 2026 | $0.20 | $0.23 | $0.20 | $0.22 | +$0.02 | +9.12% | 1,458,067 | $0.22 | $0.20 $0.23 |
| Sep 18, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | +$0.00 | +0.34% | 1,101,735 | $0.20 | $0.19 $0.20 |
| Sep 17, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | +$0.00 | +0.49% | 907,771 | $0.20 | $0.19 $0.21 |
| Sep 16, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $-0.01 | -6.77% | 1,441,869 | $0.20 | $0.19 $0.21 |
| Sep 15, 2026 | $0.25 | $0.26 | $0.18 | $0.22 | $-0.05 | -17.83% | 2,803,452 | $0.22 | $0.18 $0.26 |
| Sep 14, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $-0.02 | -6.45% | 1,539,199 | $0.26 | $0.25 $0.27 |
| Sep 11, 2026 | $0.29 | $0.29 | $0.27 | $0.28 | $-0.01 | -4.31% | 2,968,648 | $0.28 | $0.27 $0.29 |
| Sep 10, 2026 | $0.28 | $0.30 | $0.27 | $0.30 | $-0.04 | -11.94% | 7,549,000 | $0.29 | $0.27 $0.30 |
| Sep 9, 2026 | $0.39 | $0.42 | $0.31 | $0.34 | +$0.06 | +22.62% | 308,593,219 | $0.39 | $0.31 $0.42 |
| Sep 8, 2026 | $0.26 | $0.31 | $0.24 | $0.27 | +$0.01 | +4.59% | 59,185,520 | $0.36 | $0.24 $0.31 |
| Sep 4, 2026 | $0.28 | $0.28 | $0.26 | $0.26 | $-0.01 | -5.05% | 108,237 | $0.27 | $0.26 $0.28 |
| Sep 3, 2026 | $0.28 | $0.30 | $0.27 | $0.28 | +$0.00 | +1.44% | 242,131 | $0.28 | $0.27 $0.30 |
| Sep 2, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $-0.02 | -7.00% | 177,717 | $0.28 | $0.27 $0.29 |
| Sep 1, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $-0.00 | -1.49% | 74,214 | $0.29 | $0.29 $0.30 |
| Aug 31, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $-0.01 | -3.46% | 82,213 | $0.30 | $0.29 $0.30 |
| Aug 28, 2026 | $0.31 | $0.32 | $0.29 | $0.31 | +$0.00 | +0.20% | 138,223 | $0.30 | $0.29 $0.32 |
| Aug 27, 2026 | $0.32 | $0.34 | $0.30 | $0.31 | $-0.02 | -4.97% | 311,332 | $0.32 | $0.30 $0.34 |
| Aug 26, 2026 | $0.32 | $0.33 | $0.30 | $0.32 | $-0.00 | -0.92% | 752,518 | $0.31 | $0.30 $0.33 |