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

Olb Group Inc (NQ: OLB )

3.391 -0.029 (-0.84%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Aug 31, 2021 3.920 4.380 3.780 4.280 741,859 +0.44(+11.46%)
Aug 30, 2021 3.620 4.100 3.500 3.840 399,300 +0.17(+4.63%)
Aug 27, 2021 3.570 3.750 3.420 3.670 119,382 +0.15(+4.26%)
Aug 26, 2021 3.660 3.840 3.490 3.520 140,716 -0.16(-4.35%)
Aug 25, 2021 3.740 3.950 3.610 3.680 322,229 -0.07(-1.87%)
Aug 24, 2021 3.610 3.950 3.548 3.750 152,611 +0.15(+4.17%)
Aug 23, 2021 3.450 3.600 3.350 3.600 254,579 +0.29(+8.76%)
Aug 20, 2021 3.400 3.540 3.301 3.310 415,247 -0.06(-1.78%)
Aug 19, 2021 4.070 4.080 3.300 3.370 1,715,468 -2.05(-37.82%)
Aug 18, 2021 5.290 5.700 5.275 5.420 183,478 +0.12(+2.26%)
Aug 17, 2021 5.470 5.530 5.250 5.300 34,059 -0.22(-3.99%)
Aug 16, 2021 5.520 5.710 5.330 5.520 41,618 -0.12(-2.13%)
Aug 13, 2021 5.670 5.693 5.370 5.640 52,515 +0.03(+0.53%)
Aug 12, 2021 6.030 6.090 5.500 5.610 173,133 -0.53(-8.63%)
Aug 11, 2021 5.890 6.394 5.890 6.140 258,234 +0.25(+4.24%)
Aug 10, 2021 5.980 5.990 5.790 5.890 54,113 -0.15(-2.48%)
Aug 09, 2021 5.890 6.150 5.700 6.040 210,018 +0.38(+6.71%)
Aug 06, 2021 5.250 6.500 5.170 5.660 996,748 +0.41(+7.81%)
Aug 05, 2021 5.580 5.730 5.200 5.250 260,283 -0.02(-0.38%)
Aug 04, 2021 5.770 5.860 5.190 5.270 164,588 -0.59(-10.07%)
Aug 03, 2021 5.540 6.500 5.497 5.860 566,514 +0.31(+5.59%)
Aug 02, 2021 5.460 5.681 5.400 5.550 52,841 +0.09(+1.65%)
Jul 30, 2021 5.510 5.550 5.410 5.460 70,932 -0.15(-2.67%)
Jul 29, 2021 5.770 5.800 5.450 5.610 89,083 -0.25(-4.27%)
Jul 28, 2021 5.680 6.030 5.485 5.860 199,153 -0.03(-0.51%)
Jul 27, 2021 6.710 7.980 5.540 5.890 1,817,731 -0.64(-9.80%)
Jul 26, 2021 6.010 6.920 5.830 6.530 733,728 +0.63(+10.68%)
Jul 23, 2021 5.880 5.980 5.750 5.900 47,207 -0.05(-0.84%)
Jul 22, 2021 5.680 5.970 5.585 5.950 69,795 +0.32(+5.68%)
Jul 21, 2021 5.410 5.690 5.410 5.630 51,472 +0.23(+4.26%)
Jul 20, 2021 5.470 5.590 5.320 5.400 67,318 -0.14(-2.53%)
Jul 19, 2021 5.500 5.800 5.300 5.540 78,398 -0.06(-1.07%)
Jul 16, 2021 5.980 6.050 5.600 5.600 88,644 -0.47(-7.74%)
Jul 15, 2021 5.650 6.350 5.500 6.070 276,898 +0.38(+6.68%)
Jul 14, 2021 6.850 6.940 5.610 5.690 305,356 -1.20(-17.42%)
Jul 13, 2021 6.870 7.460 6.510 6.890 609,402 +0.16(+2.38%)
Jul 12, 2021 6.350 7.650 6.108 6.730 1,475,979 +0.49(+7.85%)
Jul 09, 2021 5.530 6.430 5.460 6.240 518,163 +0.72(+13.04%)
Jul 08, 2021 5.510 5.630 5.200 5.520 75,218 -0.22(-3.83%)
Jul 07, 2021 6.000 6.050 5.510 5.740 139,083 -0.15(-2.55%)
Jul 06, 2021 5.810 6.100 5.540 5.890 301,470 +0.21(+3.70%)
Jul 02, 2021 5.540 5.790 5.260 5.680 210,220 +0.09(+1.61%)
Jul 01, 2021 5.460 5.870 5.400 5.590 210,807 +0.13(+2.38%)
Jun 30, 2021 6.440 6.440 5.230 5.460 359,059 -1.03(-15.87%)
Jun 29, 2021 5.400 6.500 5.220 6.490 1,443,852 +1.13(+21.08%)
Jun 28, 2021 5.400 5.449 5.168 5.360 22,919 +0.01(+0.19%)
Jun 25, 2021 5.220 5.430 5.150 5.350 61,300 +0.21(+4.09%)
Jun 24, 2021 5.370 5.370 5.005 5.140 89,052 -0.25(-4.64%)
Jun 23, 2021 5.210 6.290 5.150 5.390 1,338,550 +0.44(+8.89%)
Jun 22, 2021 4.910 5.090 4.750 4.950 25,090 -0.04(-0.80%)
Jun 21, 2021 5.080 5.080 4.840 4.990 43,884 -0.01(-0.20%)
Jun 18, 2021 5.320 5.380 4.900 5.000 64,643 -0.39(-7.24%)
Jun 17, 2021 5.230 5.504 5.230 5.390 26,841 +0.07(+1.32%)
Jun 16, 2021 5.380 5.530 5.250 5.320 26,709 -0.06(-1.12%)
Jun 15, 2021 5.590 5.900 5.320 5.380 37,923 -0.25(-4.44%)
Jun 14, 2021 5.470 5.680 5.470 5.630 19,961 +0.13(+2.36%)
Jun 11, 2021 5.600 5.640 5.450 5.500 18,040 -0.14(-2.48%)
Jun 10, 2021 5.600 5.720 5.300 5.640 81,788 +0.07(+1.26%)
Jun 09, 2021 5.860 5.910 5.500 5.570 106,112 -0.37(-6.23%)
Jun 08, 2021 5.770 6.240 5.510 5.940 484,491 +0.17(+2.95%)
Jun 07, 2021 5.410 5.800 5.220 5.770 183,243 +0.35(+6.46%)
Jun 04, 2021 5.220 5.700 4.870 5.420 336,904 +0.19(+3.63%)
Jun 03, 2021 5.340 5.430 5.220 5.230 38,778 -0.13(-2.43%)
Jun 02, 2021 5.440 5.680 5.100 5.360 148,014 -0.09(-1.65%)
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.