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 (%)
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%)
Sep 01, 2021 4.470 4.500 4.110 4.180 472,042 -0.10(-2.34%)
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%)
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.