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

Olb Group Inc (NQ: OLB )

2.900 -0.280 (-8.81%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
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.