Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olb Group Inc (NQ: OLB )

4.850 -0.250 (-4.90%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.290 4.510 4.110 4.290 192,156 -0.02(-0.46%)
Nov 29, 2021 4.470 4.510 4.300 4.310 145,551 -0.14(-3.15%)
Nov 26, 2021 4.420 4.590 4.340 4.450 197,191 -0.23(-4.91%)
Nov 24, 2021 4.300 4.700 4.300 4.680 351,759 +0.29(+6.61%)
Nov 23, 2021 4.520 4.750 4.330 4.390 569,409 -0.20(-4.36%)
Nov 22, 2021 4.540 4.890 4.280 4.590 508,185 +0.09(+2.00%)
Nov 19, 2021 4.590 4.970 4.442 4.500 439,650 -0.13(-2.81%)
Nov 18, 2021 5.020 4.700 4.610 4.630 560,720 -0.46(-9.04%)
Nov 17, 2021 5.300 5.520 5.000 5.090 381,632 -0.16(-3.05%)
Nov 16, 2021 5.670 5.770 5.200 5.250 817,917 -0.76(-12.65%)
Nov 15, 2021 6.220 6.302 5.900 6.010 682,189 -0.26(-4.15%)
Nov 12, 2021 6.300 6.660 6.000 6.270 655,947 -0.11(-1.72%)
Nov 11, 2021 6.060 6.490 6.050 6.380 515,845 +0.39(+6.51%)
Nov 10, 2021 6.200 5.940 5.990 1,034,581 -0.15(-2.44%)
Nov 09, 2021 7.050 7.050 5.980 6.140 1,388,131 -0.70(-10.23%)
Nov 08, 2021 6.800 7.300 6.605 6.840 1,693,500 +0.08(+1.18%)
Nov 05, 2021 7.500 7.500 6.310 6.760 1,483,862 -0.55(-7.52%)
Nov 04, 2021 6.990 8.740 6.900 7.310 6,713,353 +0.18(+2.52%)
Nov 03, 2021 6.690 7.310 6.361 7.130 6,692,976 -1.47(-17.09%)
Nov 02, 2021 7.860 12.80 6.520 8.600 221,973,584 +4.01(+87.36%)
Nov 01, 2021 4.580 4.700 4.590 4.590 203,565 +0.00(+0.00%)
Oct 29, 2021 4.320 4.630 4.280 4.590 264,339 +0.23(+5.28%)
Oct 28, 2021 4.250 4.420 4.200 4.360 353,573 +0.21(+5.06%)
Oct 27, 2021 4.440 4.460 4.150 4.150 249,736 -0.34(-7.57%)
Oct 26, 2021 4.850 4.490 1,993,316 +0.04(+1.01%)
Oct 25, 2021 4.290 4.650 4.290 4.445 346,377 +0.16(+3.61%)
Oct 22, 2021 4.460 4.490 4.150 4.290 472,833 -0.29(-6.33%)
Oct 21, 2021 4.800 4.926 4.590 4.580 573,873 -0.42(-8.40%)
Oct 20, 2021 5.410 5.420 4.950 5.000 1,218,055 -0.61(-10.87%)
Oct 19, 2021 6.170 6.330 5.300 5.610 15,776,106 +0.43(+8.30%)
Oct 18, 2021 5.040 5.350 4.972 5.180 453,392 +0.11(+2.17%)
Oct 15, 2021 4.900 5.420 4.690 5.070 1,648,115 +0.25(+5.19%)
Oct 14, 2021 5.250 5.280 4.690 4.820 538,552 -0.18(-3.60%)
Oct 13, 2021 5.030 5.060 4.560 5.000 1,181,860 +0.22(+4.60%)
Oct 12, 2021 4.490 5.150 4.310 4.780 1,979,901 +0.30(+6.70%)
Oct 11, 2021 4.130 4.560 4.130 4.480 660,820 +0.40(+9.80%)
Oct 08, 2021 4.340 4.410 4.010 4.080 351,229 -0.21(-4.90%)
Oct 07, 2021 4.160 4.340 4.080 4.290 483,658 +0.02(+0.47%)
Oct 06, 2021 3.950 4.350 3.910 4.270 1,004,874 +0.42(+10.91%)
Oct 05, 2021 3.990 4.120 3.770 3.850 297,221 -0.14(-3.51%)
Oct 04, 2021 4.070 4.180 3.912 3.990 235,418 -0.03(-0.75%)
Oct 01, 2021 3.980 4.140 3.870 4.020 121,987 +0.02(+0.50%)
Sep 30, 2021 3.790 4.030 3.740 4.000 191,311 +0.27(+7.24%)
Sep 29, 2021 3.860 3.950 3.720 3.730 189,922 -0.11(-2.86%)
Sep 28, 2021 4.170 4.210 3.810 3.840 450,530 -0.46(-10.70%)
Sep 27, 2021 4.260 4.380 3.590 4.300 710,148 +0.05(+1.18%)
Sep 24, 2021 4.500 4.580 4.220 4.250 305,941 -0.41(-8.80%)
Sep 23, 2021 4.660 4.763 4.510 4.660 162,350 +0.06(+1.30%)
Sep 22, 2021 4.540 4.670 4.415 4.600 300,763 +0.10(+2.22%)
Sep 21, 2021 4.440 4.630 4.263 4.500 339,949 +0.07(+1.58%)
Sep 20, 2021 4.740 4.780 4.260 4.430 358,737 -0.54(-10.87%)
Sep 17, 2021 4.840 5.100 4.720 4.970 456,167 +0.02(+0.40%)
Sep 16, 2021 5.130 5.130 4.890 4.950 282,259 -0.20(-3.88%)
Sep 15, 2021 5.330 5.394 4.620 5.150 1,254,717 -0.26(-4.81%)
Sep 14, 2021 5.910 6.330 5.330 5.410 1,069,848 -0.21(-3.74%)
Sep 13, 2021 5.490 6.110 5.280 5.620 1,400,718 +0.39(+7.46%)
Sep 10, 2021 5.000 5.440 4.863 5.230 607,648 +0.14(+2.75%)
Sep 09, 2021 5.070 5.236 4.830 5.090 624,421 -0.04(-0.78%)
Sep 08, 2021 5.270 5.400 5.010 5.130 489,708 -0.32(-5.88%)
Sep 07, 2021 5.110 5.970 4.560 5.451 2,040,058 +0.07(+1.31%)
Sep 03, 2021 5.380 6.655 4.930 5.380 7,769,910 +0.49(+10.02%)
Sep 02, 2021 4.310 4.980 4.130 4.890 1,766,704 +0.71(+16.99%)
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.