Skip to main content
OLB logo

The OLB Group, Inc.

OLBNASDAQTechnologySoftware - Infrastructure

$0.29Today:- (-)1Y −74.66%

As of Oct 23, 2026 close

Market cap
$4.06M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.18$1.80
Volume (live)
-
Avg. volume (3M)
51.24M

The OLB Group (OLB) Historical Stock Prices

Analyze The OLB Group (OLB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The OLB Group (OLB) Interactive Price Chart

Interactive historical price chart showing The OLB Group stock price movements and trends across multiple time periods.

Loading chart...

OLB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OLB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.300.310.280.290.29766.33K
Oct 22, 20260.340.340.280.310.311.47M
Oct 21, 20260.420.420.330.340.342.28M
Oct 20, 20260.450.450.420.430.43987.15K
Oct 19, 20260.420.490.420.460.462.80M
Oct 16, 20260.430.500.410.450.455.29M
Oct 15, 20260.400.470.360.440.444.85M
Oct 14, 20260.410.460.410.420.427.23M
Oct 13, 20260.590.610.450.510.5126.24M
Oct 12, 20260.470.740.440.650.6598.18M
Oct 9, 20260.630.670.430.490.49107.87M
Oct 8, 20260.510.700.460.550.55405.70M
Oct 7, 20260.270.410.270.390.3984.58M
Oct 6, 20260.190.490.190.410.41765.75M
Oct 5, 20260.180.190.180.190.19190.57K
Oct 2, 20260.190.190.180.190.19431.15K
Oct 1, 20260.200.200.190.190.19242.21K
Sep 30, 20260.190.200.190.190.19304.49K
Sep 29, 20260.190.200.180.190.19612.25K
Sep 28, 20260.200.200.180.200.20779.26K
Sep 25, 20260.200.210.190.200.20530.22K
Sep 24, 20260.200.210.200.210.21553.92K
Sep 23, 20260.210.230.200.210.219.23M
Sep 22, 20260.220.230.210.210.21760.20K
Sep 21, 20260.200.230.200.220.221.46M
Sep 18, 20260.190.200.190.200.201.10M
Sep 17, 20260.200.210.190.200.20907.77K
Sep 16, 20260.200.210.190.200.201.44M
Sep 15, 20260.250.260.180.220.222.92M
Sep 14, 20260.260.270.250.260.261.61M
Sep 11, 20260.290.290.270.280.282.97M
Sep 10, 20260.280.300.270.290.297.55M
Sep 9, 20260.390.420.310.340.34308.59M
Sep 8, 20260.260.310.240.270.2759.19M
Sep 4, 20260.280.280.260.260.26108.24K
Sep 3, 20260.280.300.270.280.28242.13K
Sep 2, 20260.280.290.270.270.27182.35K
Sep 1, 20260.290.300.290.290.2974.21K
Aug 31, 20260.300.300.290.300.3082.21K
Aug 28, 20260.310.320.290.310.31138.22K
Aug 27, 20260.320.340.300.310.31311.33K
Aug 26, 20260.320.330.300.320.32752.52K
Aug 25, 20260.310.390.290.330.332.47M
Aug 24, 20260.290.320.290.300.30206.56K
Aug 21, 20260.290.310.290.300.30206.03K
Aug 20, 20260.300.310.280.300.30307.71K
Aug 19, 20260.260.310.260.280.28505.94K
Aug 18, 20260.280.280.240.270.27304.81K
Aug 17, 20260.300.300.280.290.29342.19K
Aug 14, 20260.310.340.280.300.301.89M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.