Olb Group Inc (NQ: OLB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	4.900	4.980	4.800	4.870	25,100	-0.03(-0.61%)
Apr 29, 2021	5.070	5.070	4.740	4.900	11,648	-0.05(-1.01%)
Apr 28, 2021	5.010	5.010	4.800	4.950	31,700	-0.09(-1.79%)
Apr 27, 2021	5.210	5.240	4.950	5.040	30,834	-0.13(-2.51%)
Apr 26, 2021	4.960	5.250	4.860	5.170	43,326	+0.25(+5.08%)
Apr 23, 2021	4.810	5.110	4.600	4.920	42,300	+0.15(+3.14%)
Apr 22, 2021	4.700	4.850	4.630	4.770	19,104	+0.09(+1.92%)
Apr 21, 2021	4.390	4.810	4.300	4.680	53,807	+0.22(+4.93%)
Apr 20, 2021	4.630	4.630	4.300	4.460	33,668	-0.09(-1.98%)
Apr 19, 2021	5.020	5.090	4.370	4.550	195,460	-0.52(-10.26%)
Apr 16, 2021	5.300	5.370	4.950	5.070	58,600	-0.11(-2.12%)
Apr 15, 2021	5.620	5.690	5.050	5.180	70,745	-0.31(-5.65%)
Apr 14, 2021	5.830	6.030	5.430	5.490	118,706	-0.01(-0.18%)
Apr 13, 2021	5.650	6.020	5.400	5.500	69,986	-0.15(-2.65%)
Apr 12, 2021	6.060	6.090	5.600	5.650	49,254	-0.40(-6.61%)
Apr 09, 2021	5.850	6.580	5.700	6.050	438,300	+0.11(+1.85%)
Apr 08, 2021	5.570	6.450	5.360	5.940	528,556	+0.47(+8.59%)
Apr 07, 2021	5.410	5.620	5.360	5.470	35,960	+0.04(+0.74%)
Apr 06, 2021	5.650	5.650	5.400	5.430	44,538	-0.26(-4.57%)
Apr 05, 2021	5.880	5.880	5.600	5.690	23,483	-0.11(-1.90%)
Apr 01, 2021	5.620	5.890	5.590	5.800	73,600	+0.30(+5.45%)
Mar 31, 2021	5.500	5.690	5.410	5.500	91,908	+0.05(+0.92%)
Mar 30, 2021	5.650	5.700	5.340	5.450	83,067	-0.29(-5.05%)
Mar 29, 2021	5.480	5.780	5.400	5.740	148,758	+0.17(+3.05%)
Mar 26, 2021	5.730	5.880	5.369	5.570	57,000	-0.16(-2.79%)
Mar 25, 2021	5.330	5.780	5.100	5.730	75,017	+0.36(+6.70%)
Mar 24, 2021	5.910	6.240	5.290	5.370	86,250	-0.51(-8.67%)
Mar 23, 2021	6.370	6.550	5.790	5.880	99,849	-0.63(-9.68%)
Mar 22, 2021	6.610	6.900	6.330	6.510	307,493	-0.09(-1.36%)
Mar 19, 2021	6.690	6.690	6.420	6.600	68,500	+0.09(+1.38%)
Mar 18, 2021	6.660	7.200	6.420	6.510	136,603	-0.31(-4.55%)
Mar 17, 2021	6.610	6.960	6.300	6.820	174,352	+0.02(+0.29%)
Mar 16, 2021	7.650	7.650	6.800	6.800	203,924	-0.71(-9.45%)
Mar 15, 2021	7.010	7.700	6.810	7.510	285,311	+0.45(+6.37%)
Mar 12, 2021	7.000	7.300	6.810	7.060	202,600	-0.32(-4.34%)
Mar 11, 2021	7.300	7.750	6.590	7.380	529,655	+0.03(+0.41%)
Mar 10, 2021	6.700	7.350	6.500	7.350	376,064	+0.83(+12.73%)
Mar 09, 2021	6.400	6.880	6.210	6.520	456,135	+0.18(+2.84%)
Mar 08, 2021	6.880	7.950	6.050	6.340	1,210,511	-0.01(-0.16%)
Mar 05, 2021	6.400	6.540	5.670	6.350	327,100	-0.24(-3.64%)
Mar 04, 2021	7.260	7.320	5.420	6.590	482,454	-0.25(-3.65%)
Mar 03, 2021	6.630	7.420	6.130	6.840	607,968	-0.34(-4.74%)
Mar 02, 2021	6.350	8.800	6.350	7.180	3,550,996	+1.19(+19.87%)
Mar 01, 2021	6.050	6.250	5.850	5.990	103,591	+0.29(+5.09%)
Feb 26, 2021	6.070	6.320	5.600	5.700	70,700	-0.31(-5.16%)
Feb 25, 2021	6.460	6.460	6.000	6.010	123,301	-0.45(-6.97%)
Feb 24, 2021	6.650	6.680	6.250	6.460	114,933	+0.05(+0.78%)
Feb 23, 2021	6.250	6.550	5.330	6.410	239,604	-0.14(-2.14%)
Feb 22, 2021	6.950	7.130	6.550	6.550	145,112	-0.57(-8.01%)
Feb 19, 2021	7.270	7.509	7.030	7.120	151,400	-0.21(-2.86%)
Feb 18, 2021	7.650	7.794	7.110	7.330	135,676	-0.35(-4.56%)
Feb 17, 2021	7.920	8.780	7.310	7.680	647,223	+0.17(+2.26%)
Feb 16, 2021	8.510	8.510	7.500	7.510	379,360	-0.89(-10.60%)
Feb 12, 2021	8.430	8.991	8.180	8.400	261,200	-0.78(-8.50%)
Feb 11, 2021	9.360	9.770	7.910	9.180	1,027,539	-0.92(-9.11%)
Feb 10, 2021	12.76	16.40	9.250	10.10	20,070,780	+2.65(+35.57%)
Feb 09, 2021	7.580	8.450	7.000	7.450	423,789	+0.45(+6.43%)
Feb 08, 2021	6.090	7.130	5.850	7.000	167,017	+1.18(+20.27%)
Feb 05, 2021	6.090	6.090	5.750	5.820	105,600	-0.18(-3.00%)
Feb 04, 2021	6.000	6.190	5.650	6.000	95,488	+0.30(+5.26%)
Feb 03, 2021	5.540	6.200	5.496	5.700	72,943	+0.12(+2.15%)
Feb 02, 2021	5.140	5.640	5.100	5.580	30,968	+0.48(+9.41%)
Feb 01, 2021	5.040	5.290	4.850	5.100	30,388	+0.03(+0.59%)
Jan 29, 2021	5.090	5.300	4.979	5.070	41,300	+0.12(+2.42%)
Jan 28, 2021	5.160	5.389	4.940	4.950	49,595	-0.26(-4.99%)
Jan 27, 2021	5.430	5.430	4.960	5.210	57,763	-0.01(-0.19%)
Jan 26, 2021	5.640	5.640	5.190	5.220	36,921	-0.18(-3.33%)
Jan 25, 2021	5.270	5.930	5.200	5.400	60,268	+0.13(+2.47%)
Jan 22, 2021	5.390	5.580	5.168	5.270	43,000	-0.11(-2.04%)
Jan 21, 2021	5.500	5.576	5.150	5.380	32,848	-0.08(-1.47%)
Jan 20, 2021	5.700	5.700	5.380	5.460	19,137	-0.24(-4.21%)
Jan 19, 2021	5.520	5.700	5.300	5.700	15,199	+0.34(+6.34%)
Jan 15, 2021	5.240	5.500	5.240	5.360	33,800	+0.14(+2.68%)
Jan 14, 2021	5.290	5.756	5.150	5.220	85,819	+0.05(+0.97%)
Jan 13, 2021	5.150	5.277	5.072	5.170	12,419	+0.01(+0.19%)
Jan 12, 2021	5.300	5.393	5.110	5.160	26,458	-0.14(-2.64%)
Jan 11, 2021	5.510	5.730	5.060	5.300	38,273	-0.27(-4.85%)
Jan 08, 2021	5.870	5.980	5.570	5.570	28,600	-0.35(-5.91%)
Jan 07, 2021	5.810	6.500	5.810	5.920	145,600	+0.06(+1.02%)
Jan 06, 2021	5.990	6.000	5.650	5.860	167,084	+0.29(+5.21%)
Jan 05, 2021	5.000	5.760	4.870	5.570	118,658	+0.65(+13.21%)
Jan 04, 2021	4.910	5.180	4.829	4.920	91,443	-0.02(-0.40%)
Dec 31, 2020		4.940	4.940	4.940	53,988	+0.24(+5.11%)
Dec 30, 2020	4.660	5.000	4.520	4.700	53,988	+0.03(+0.64%)
Dec 29, 2020	4.830	5.000	4.660	4.670	28,472	-0.25(-5.08%)
Dec 28, 2020	4.700	5.192	4.700	4.920	69,394	+0.21(+4.46%)
Dec 24, 2020	4.690	4.930	4.520	4.710	23,700	-0.23(-4.66%)
Dec 23, 2020	4.900	5.310	4.450	4.940	106,859	+0.04(+0.82%)
Dec 22, 2020	4.280	6.530	4.280	4.900	1,153,200	+0.65(+15.29%)
Dec 21, 2020	4.230	4.600	4.150	4.250	79,389	+0.04(+0.95%)
Dec 18, 2020	4.410	4.600	4.050	4.210	131,200	-0.08(-1.86%)
Dec 17, 2020	4.300	4.890	4.290	4.290	179,714	+0.09(+2.14%)
Dec 16, 2020	4.150	4.851	4.150	4.200	99,687	+0.05(+1.20%)
Dec 15, 2020	4.250	4.440	4.110	4.150	18,830	-0.19(-4.38%)
Dec 14, 2020	4.390	4.420	4.160	4.340	28,948	+0.02(+0.46%)
Dec 11, 2020	4.390	4.550	4.125	4.320	34,200	+0.05(+1.17%)
Dec 10, 2020	4.250	4.440	4.240	4.270	10,244	+0.05(+1.18%)
Dec 09, 2020	4.430	4.450	4.200	4.220	24,312	-0.18(-4.09%)
Dec 08, 2020	4.590	4.620	4.250	4.400	51,456	-0.14(-3.08%)
Dec 07, 2020	4.750	4.750	4.415	4.540	33,366	-0.24(-5.02%)
Dec 04, 2020	4.660	5.190	4.575	4.780	71,900	+0.02(+0.42%)
Dec 03, 2020	4.980	4.980	4.550	4.760	35,908	-0.08(-1.65%)
Dec 02, 2020	4.360	4.900	4.200	4.840	113,693	+0.51(+11.78%)
Dec 01, 2020	4.660	4.660	4.250	4.330	32,641	-0.33(-7.08%)
Nov 30, 2020	5.050	5.100	4.660	4.660	44,106	-0.19(-3.92%)
Nov 27, 2020	4.510	5.080	4.489	4.850	74,100	+0.26(+5.66%)
Nov 25, 2020	4.570	4.640	4.110	4.590	71,300	+0.02(+0.44%)
Nov 24, 2020	5.040	5.040	4.500	4.570	96,542	-0.17(-3.59%)
Nov 23, 2020	4.480	5.000	4.120	4.740	366,558	+0.47(+11.01%)
Nov 20, 2020	3.980	4.410	3.830	4.270	143,200	+0.20(+4.91%)
Nov 19, 2020	4.090	4.200	3.970	4.070	55,917	+0.07(+1.75%)
Nov 18, 2020	4.050	4.290	3.850	4.000	48,272	-0.11(-2.68%)
Nov 17, 2020	3.720	4.280	3.700	4.110	127,408	+0.30(+7.87%)
Nov 16, 2020	3.700	3.850	3.610	3.810	22,041	+0.01(+0.26%)
Nov 13, 2020	3.847	3.847	3.430	3.800	34,600	+0.10(+2.70%)
Nov 12, 2020	3.870	4.000	3.600	3.700	18,271	-0.18(-4.64%)
Nov 11, 2020	3.470	3.885	3.450	3.880	36,368	+0.32(+8.99%)
Nov 10, 2020	3.500	3.680	3.450	3.560	19,766	-0.07(-1.93%)
Nov 09, 2020	3.655	3.700	3.475	3.630	14,876	+0.08(+2.25%)
Nov 06, 2020	3.575	3.635	3.419	3.550	14,400	-0.01(-0.28%)
Nov 05, 2020	3.550	3.670	3.520	3.560	9,380	+0.06(+1.57%)
Nov 04, 2020	3.430	3.585	3.400	3.505	11,109	-0.08(-2.09%)
Nov 03, 2020	3.664	3.700	3.470	3.580	17,761	+0.03(+0.85%)
Nov 02, 2020	3.850	3.850	3.450	3.550	17,494	-0.15(-4.04%)
Oct 30, 2020	3.870	3.870	3.600	3.699	27,500	-0.17(-4.41%)
Oct 29, 2020	3.760	4.000	3.585	3.870	71,871	+0.38(+10.89%)
Oct 28, 2020	3.490	3.650	3.480	3.490	16,004	-0.01(-0.29%)
Oct 27, 2020	3.680	3.780	3.460	3.500	26,848	-0.12(-3.45%)
Oct 26, 2020	3.650	3.700	3.258	3.625	67,790	-0.02(-0.68%)
Oct 23, 2020	3.740	3.830	3.510	3.650	136,000	-0.18(-4.70%)
Oct 22, 2020	5.210	6.100	3.650	3.830	2,360,647	-0.40(-9.46%)
Oct 21, 2020	3.949	4.652	3.775	4.230	41,404	+0.45(+11.82%)
Oct 20, 2020	3.885	3.970	3.690	3.783	4,846	-0.07(-1.74%)
Oct 19, 2020	4.000	4.000	3.720	3.850	28,100	-0.15(-3.75%)
Oct 16, 2020	4.050	4.179	3.820	4.000	29,100	-0.05(-1.24%)
Oct 15, 2020	4.150	4.249	3.900	4.050	19,769	-0.13(-3.22%)
Oct 14, 2020	4.700	4.700	3.850	4.185	64,697	-0.47(-10.00%)
Oct 13, 2020	4.120	5.030	3.750	4.650	416,535	+0.66(+16.54%)
Oct 12, 2020	4.100	4.100	3.915	3.990	1,308	+0.00(+0.00%)
Oct 09, 2020	3.980	3.990	3.905	3.990	1,500	+0.16(+4.31%)
Oct 08, 2020	3.825	3.825	3.825	3.825	178	+0.16(+4.22%)
Oct 07, 2020	3.750	3.750	3.600	3.670	1,709	+0.02(+0.55%)
Oct 06, 2020	4.180	4.180	3.650	3.650	1,395	-0.17(-4.45%)
Oct 05, 2020	3.820	3.820	3.820	3.820	341	+0.10(+2.69%)
Oct 02, 2020	3.800	3.800	3.510	3.720	3,100	-0.11(-2.87%)
Oct 01, 2020	3.730	3.830	3.500	3.830	7,049	+0.08(+2.13%)
Sep 30, 2020	3.530	3.750	3.530	3.750	2,771	+0.01(+0.27%)
Sep 29, 2020		3.740	3.740	3.740	379	+0.00(+0.00%)
Sep 28, 2020		3.740	3.740	3.740	6	+0.00(+0.00%)
Sep 25, 2020	3.550	3.740	3.550	3.740	7,600	+0.19(+5.35%)
Sep 24, 2020	3.630	3.630	3.550	3.550	2,788	-0.20(-5.33%)
Sep 23, 2020	3.970	4.000	3.600	3.750	8,833	-0.10(-2.60%)
Sep 22, 2020	3.920	3.920	3.850	3.850	518	-0.10(-2.53%)
Sep 21, 2020	4.000	4.250	3.950	3.950	2,175	-0.05(-1.25%)
Sep 18, 2020	4.650	4.650	4.000	4.000	9,400	-0.50(-11.11%)
Sep 17, 2020	4.300	4.500	4.300	4.500	1,468	+0.01(+0.22%)
Sep 16, 2020		4.490	4.490	4.490	9	+0.00(+0.00%)
Sep 15, 2020	4.500	4.500	4.397	4.490	1,153	+0.00(+0.00%)
Sep 14, 2020	4.490	4.490	4.490	4.490	758	-0.01(-0.22%)
Sep 11, 2020	4.550	4.645	4.400	4.500	1,900	+0.05(+1.12%)
Sep 10, 2020	4.950	4.950	4.450	4.450	9,160	-0.64(-12.57%)
Sep 09, 2020	4.850	5.100	4.850	5.090	933	+0.23(+4.73%)
Sep 08, 2020	4.900	5.210	4.860	4.860	2,472	-0.04(-0.82%)
Sep 04, 2020		4.900	4.900	4.900	189	+0.00(+0.00%)
Sep 03, 2020	4.930	5.010	4.900	4.900	1,829	-0.24(-4.67%)
Sep 02, 2020	5.160	5.160	5.055	5.140	2,970	+0.24(+4.90%)
Sep 01, 2020	5.130	5.150	4.900	4.900	1,843	-0.05(-1.01%)
Aug 31, 2020	5.010	5.010	4.900	4.950	11,319	-0.43(-7.99%)
Aug 28, 2020	5.370	5.380	5.110	5.380	1,000	+0.33(+6.53%)
Aug 27, 2020	5.205	5.205	5.050	5.050	2,104	-0.15(-2.88%)
Aug 26, 2020	5.110	5.450	4.950	5.200	7,368	-0.30(-5.45%)
Aug 25, 2020	5.420	5.700	4.800	5.500	9,522	-0.49(-8.18%)
Aug 24, 2020	5.550	5.990	5.500	5.990	2,376	-0.01(-0.17%)
Aug 21, 2020	5.860	6.000	5.700	6.000	6,300	+0.15(+2.56%)
Aug 20, 2020	5.950	5.980	5.850	5.850	9,999	-0.11(-1.85%)
Aug 19, 2020	5.860	5.980	5.860	5.960	8,447	-0.01(-0.17%)
Aug 18, 2020	5.860	5.990	5.850	5.970	6,055	-0.02(-0.33%)
Aug 17, 2020	5.850	5.990	5.850	5.990	8,413	-0.01(-0.17%)
Aug 14, 2020	5.970	6.000	5.960	6.000	4,800	+0.02(+0.33%)
Aug 13, 2020	5.950	6.000	5.920	5.980	14,985	-0.01(-0.17%)
Aug 12, 2020	5.970	5.990	5.900	5.990	10,984	-0.01(-0.17%)
Aug 11, 2020	5.950	6.000	5.930	6.000	13,977	+0.05(+0.84%)
Aug 10, 2020	6.180	6.190	5.750	5.950	49,397	+0.15(+2.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.