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, 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%)
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.