Olb Group Inc (NQ: OLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	5.030	5.220	4.460	4.850	33,602	-0.25(-4.90%)
May 16, 2024	4.790	5.520	4.760	5.100	50,142	+0.20(+4.08%)
May 15, 2024	4.540	5.107	4.330	4.900	76,980	+0.48(+10.86%)
May 14, 2024	4.800	4.810	4.370	4.420	32,419	-0.48(-9.80%)
May 13, 2024	4.640	5.050	4.240	4.900	66,914	+0.24(+5.15%)
May 10, 2024	4.390	4.741	4.225	4.660	60,179	+0.36(+8.37%)
May 09, 2024	4.020	4.500	3.900	4.300	82,560	+0.21(+5.13%)
May 08, 2024	4.110	4.460	3.970	4.090	49,510	+0.06(+1.49%)
May 07, 2024	4.430	4.430	3.720	4.030	76,835	+0.11(+2.81%)
May 06, 2024	4.700	5.220	3.770	3.920	138,752	+3.45(+734.04%)
May 03, 2024	0.5000	0.6200	0.4530	0.4700	989,735	-0.02(-4.00%)
May 02, 2024	0.4401	0.7700	0.4050	0.4896	2,876,382	+0.05(+12.55%)
May 01, 2024	0.4300	0.4994	0.3817	0.4350	101,063	-0.01(-3.12%)
Apr 30, 2024	0.4673	0.5199	0.3500	0.4490	399,652	-0.03(-5.83%)
Apr 29, 2024	0.3504	0.4800	0.3300	0.4768	600,834	+0.12(+32.00%)
Apr 26, 2024	0.3020	0.3612	0.2983	0.3612	199,430	+0.06(+19.92%)
Apr 25, 2024	0.2900	0.3428	0.2880	0.3012	140,730	-0.00(-0.26%)
Apr 24, 2024	0.3172	0.3200	0.2905	0.3020	121,532	-0.03(-7.65%)
Apr 23, 2024	0.2900	0.3300	0.2839	0.3270	378,523	+0.02(+5.04%)
Apr 22, 2024	0.3900	0.3980	0.2999	0.3113	3,209,096	-0.02(-5.67%)
Apr 19, 2024	0.3802	0.3900	0.3137	0.3300	1,534,816	-0.06(-14.95%)
Apr 18, 2024	0.4230	0.4230	0.3880	0.3880	51,772	-0.04(-9.37%)
Apr 17, 2024	0.4011	0.4405	0.4011	0.4281	16,929	+0.03(+6.97%)
Apr 16, 2024	0.4500	0.4890	0.3500	0.4002	132,382	-0.08(-16.61%)
Apr 15, 2024	0.5840	0.5840	0.4500	0.4799	330,290	-0.08(-13.83%)
Apr 12, 2024	0.6060	0.6099	0.5569	0.5569	19,933	-0.01(-2.32%)
Apr 11, 2024	0.5721	0.5900	0.5569	0.5701	43,015	-0.01(-1.06%)
Apr 10, 2024	0.5900	0.5900	0.5730	0.5762	7,007	-0.01(-0.91%)
Apr 09, 2024	0.5711	0.5899	0.5711	0.5815	4,914	+0.01(+1.84%)
Apr 08, 2024	0.5774	0.5900	0.5543	0.5710	20,489	+0.00(+0.63%)
Apr 05, 2024	0.5776	0.5999	0.5512	0.5674	30,715	-0.01(-0.93%)
Apr 04, 2024	0.6200	0.6200	0.5725	0.5727	81,853	-0.03(-4.55%)
Apr 03, 2024	0.5900	0.6200	0.5700	0.6000	38,383	+0.01(+1.68%)
Apr 02, 2024	0.5800	0.5990	0.5800	0.5901	37,289	-0.00(-0.49%)
Apr 01, 2024	0.6025	0.6199	0.5800	0.5930	45,707	+0.02(+3.83%)
Mar 28, 2024	0.5872	0.5999	0.5710	0.5711	25,968	-0.01(-1.70%)
Mar 27, 2024	0.6000	0.6200	0.5810	0.5810	26,220	-0.02(-3.34%)
Mar 26, 2024	0.6000	0.6200	0.6000	0.6011	16,878	+0.00(+0.18%)
Mar 25, 2024	0.6176	0.6200	0.5820	0.6000	42,294	-0.01(-1.02%)
Mar 22, 2024	0.6716	0.6716	0.5820	0.6062	77,548	-0.05(-7.18%)
Mar 21, 2024	0.6600	0.6900	0.6300	0.6531	32,894	-0.00(-0.31%)
Mar 20, 2024	0.6600	0.6900	0.6551	0.6551	5,768	+0.00(+0.00%)
Mar 19, 2024	0.6416	0.7079	0.6415	0.6551	30,379	+0.02(+2.46%)
Mar 18, 2024	0.6651	0.7100	0.6250	0.6394	20,427	-0.03(-3.86%)
Mar 15, 2024	0.6510	0.6801	0.6510	0.6651	8,324	+0.01(+0.77%)
Mar 14, 2024	0.6700	0.6990	0.6505	0.6600	13,421	-0.01(-1.49%)
Mar 13, 2024	0.7070	0.7096	0.6687	0.6700	24,414	-0.04(-5.23%)
Mar 12, 2024	0.7050	0.7238	0.7050	0.7070	26,216	-0.00(-0.42%)
Mar 11, 2024	0.7011	0.7400	0.7000	0.7100	28,856	+0.01(+1.27%)
Mar 08, 2024	0.6899	0.7390	0.6751	0.7011	13,241	+0.03(+4.36%)
Mar 07, 2024	0.6850	0.7250	0.6718	0.6718	18,431	-0.03(-4.04%)
Mar 06, 2024	0.6600	0.7556	0.6505	0.7001	71,295	+0.04(+6.08%)
Mar 05, 2024	0.6900	0.7500	0.6600	0.6600	27,837	-0.02(-3.41%)
Mar 04, 2024	0.7100	0.7400	0.6710	0.6833	42,869	-0.02(-3.23%)
Mar 01, 2024	0.7400	0.7700	0.7061	0.7061	13,946	+0.00(+0.01%)
Feb 29, 2024	0.7311	0.7600	0.7001	0.7060	42,671	-0.03(-4.45%)
Feb 28, 2024	0.7400	0.7800	0.7000	0.7389	96,334	+0.02(+3.18%)
Feb 27, 2024	0.7500	0.7500	0.7138	0.7161	32,353	+0.01(+0.72%)
Feb 26, 2024	0.7200	0.7500	0.7101	0.7110	22,303	+0.00(+0.13%)
Feb 23, 2024	0.7400	0.7400	0.7000	0.7101	6,233	-0.00(-0.01%)
Feb 22, 2024	0.7000	0.7800	0.7000	0.7102	20,646	-0.01(-1.16%)
Feb 21, 2024	0.7311	0.7415	0.7100	0.7185	43,516	-0.02(-2.91%)
Feb 20, 2024	0.7700	0.7711	0.7400	0.7400	36,867	-0.03(-4.03%)
Feb 16, 2024	0.7700	0.8085	0.7600	0.7711	23,109	+0.01(+1.46%)
Feb 15, 2024	0.8000	0.8200	0.7600	0.7600	35,462	-0.03(-3.20%)
Feb 14, 2024	0.7900	0.7900	0.7610	0.7851	35,752	+0.06(+7.55%)
Feb 13, 2024	0.7711	0.7811	0.7300	0.7300	11,948	-0.04(-5.33%)
Feb 12, 2024	0.7700	0.8000	0.7500	0.7711	30,413	+0.01(+1.09%)
Feb 09, 2024	0.8130	0.8190	0.7100	0.7628	23,785	+0.01(+1.71%)
Feb 08, 2024	0.7300	0.8000	0.7100	0.7500	52,118	+0.00(+0.36%)
Feb 07, 2024	0.7540	0.7664	0.7473	0.7473	17,923	+0.02(+2.37%)
Feb 06, 2024	0.7600	0.7700	0.7300	0.7300	49,597	-0.03(-3.95%)
Feb 05, 2024	0.7711	0.7711	0.7500	0.7600	18,231	-0.01(-1.45%)
Feb 02, 2024	0.7600	0.8179	0.7509	0.7712	16,473	+0.01(+1.47%)
Feb 01, 2024	0.8400	0.8400	0.6791	0.7600	95,456	-0.08(-9.52%)
Jan 31, 2024	0.8200	0.8520	0.8200	0.8400	20,337	-0.01(-0.67%)
Jan 30, 2024	0.8400	0.8992	0.8400	0.8457	10,336	-0.02(-2.79%)
Jan 29, 2024	0.9000	0.9150	0.8400	0.8700	80,663	+0.02(+2.91%)
Jan 26, 2024	0.8600	0.8799	0.8400	0.8454	18,925	+0.01(+0.64%)
Jan 25, 2024	0.8600	0.8999	0.8400	0.8400	12,269	-0.02(-2.64%)
Jan 24, 2024	0.8900	0.9310	0.8617	0.8628	89,737	+0.01(+0.62%)
Jan 23, 2024	0.9108	0.9136	0.8500	0.8575	49,416	-0.08(-8.68%)
Jan 22, 2024	0.8500	0.9425	0.8302	0.9390	160,164	+0.12(+14.47%)
Jan 19, 2024	0.7000	0.8399	0.7000	0.8203	180,711	+0.12(+17.19%)
Jan 18, 2024	0.7500	0.7950	0.7000	0.7000	34,922	-0.10(-12.61%)
Jan 17, 2024	0.7651	0.8200	0.7600	0.8010	25,470	-0.02(-2.87%)
Jan 16, 2024	0.7651	0.8500	0.7651	0.8247	26,563	+0.06(+7.79%)
Jan 12, 2024	0.7800	0.7875	0.7500	0.7651	46,260	-0.03(-4.35%)
Jan 11, 2024	0.8000	0.8498	0.7800	0.7999	80,104	+0.01(+1.81%)
Jan 10, 2024	0.8000	0.7999	0.7500	0.7857	43,238	-0.01(-1.78%)
Jan 09, 2024	0.8200	0.8700	0.7700	0.7999	65,049	-0.03(-3.51%)
Jan 08, 2024	0.8295	0.8500	0.7911	0.8290	55,179	+0.05(+6.28%)
Jan 05, 2024	0.8440	0.8800	0.7378	0.7800	113,227	-0.05(-5.80%)
Jan 04, 2024	0.7811	0.8800	0.7811	0.8280	114,880	+0.04(+5.59%)
Jan 03, 2024	0.9700	0.9700	0.7610	0.7842	313,243	-0.22(-21.61%)
Jan 02, 2024	1.090	1.170	0.9809	1.000	157,514	-0.06(-5.62%)
Dec 29, 2023	1.140	1.150	0.9100	1.060	211,455	-0.01(-0.93%)
Dec 28, 2023	0.9500	1.130	0.9440	1.070	479,184	+0.13(+13.47%)
Dec 27, 2023	0.7900	0.9898	0.7900	0.9430	250,176	+0.13(+15.99%)
Dec 26, 2023	0.8400	0.8400	0.7800	0.8130	61,224	-0.04(-4.24%)
Dec 22, 2023	0.8588	0.8700	0.8000	0.8490	96,019	+0.03(+3.98%)
Dec 21, 2023	0.8426	0.8700	0.8151	0.8165	16,089	-0.01(-1.63%)
Dec 20, 2023	0.8411	0.8701	0.8000	0.8300	43,720	-0.03(-3.49%)
Dec 19, 2023	0.8251	0.8800	0.8251	0.8600	22,015	+0.02(+1.79%)
Dec 18, 2023	0.8458	0.8730	0.8100	0.8449	25,182	+0.00(+0.58%)
Dec 15, 2023	0.8311	0.8800	0.8311	0.8400	21,898	-0.04(-4.53%)
Dec 14, 2023	0.8500	0.8812	0.8054	0.8799	39,406	+0.02(+2.31%)
Dec 13, 2023	0.8000	0.8810	0.8000	0.8600	34,177	+0.04(+4.31%)
Dec 12, 2023	0.8982	0.9000	0.8100	0.8245	23,928	+0.00(+0.54%)
Dec 11, 2023	0.8911	0.9500	0.8001	0.8201	47,385	-0.08(-8.88%)
Dec 08, 2023	0.9400	0.9700	0.8812	0.9000	50,278	+0.03(+3.45%)
Dec 07, 2023	0.8400	0.9476	0.8201	0.8700	27,635	+0.02(+2.35%)
Dec 06, 2023	0.9600	0.9700	0.8500	0.8500	60,114	-0.11(-11.46%)
Dec 05, 2023	0.9227	1.010	0.9227	0.9600	129,327	+0.00(+0.01%)
Dec 04, 2023	0.8700	0.9599	0.8600	0.9599	104,747	+0.07(+7.79%)

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.