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

Olb Group Inc (NQ: OLB )

3.159 -0.101 (-3.11%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 6, 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 (%)
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%)
Jun 01, 2021 5.430 5.840 5.110 5.450 289,760 +0.04(+0.74%)
May 28, 2021 5.090 5.767 4.810 5.410 439,885 +0.41(+8.20%)
May 27, 2021 4.860 5.155 4.830 5.000 62,062 +0.15(+3.09%)
May 26, 2021 4.620 4.923 4.620 4.850 34,156 +0.26(+5.66%)
May 25, 2021 4.650 4.953 4.590 4.590 46,913 +0.01(+0.22%)
May 24, 2021 5.060 5.060 4.580 4.580 37,959 -0.54(-10.55%)
May 21, 2021 5.120 5.155 4.940 5.120 49,673 +0.22(+4.49%)
May 20, 2021 4.990 5.240 4.640 4.900 154,265 +0.20(+4.26%)
May 19, 2021 4.640 4.801 4.550 4.700 18,996 -0.18(-3.69%)
May 18, 2021 4.500 5.050 4.393 4.880 172,165 +0.35(+7.73%)
May 17, 2021 4.500 4.542 4.310 4.530 9,721 +0.02(+0.44%)
May 14, 2021 4.420 4.524 4.300 4.510 14,713 +0.21(+4.88%)
May 13, 2021 4.480 4.624 4.300 4.300 30,841 -0.19(-4.23%)
May 12, 2021 4.510 4.900 4.450 4.490 35,341 -0.04(-0.88%)
May 11, 2021 4.830 4.900 4.490 4.530 35,107 -0.32(-6.60%)
May 10, 2021 4.470 5.010 4.450 4.850 22,911 +0.15(+3.19%)
May 07, 2021 4.470 4.850 4.470 4.700 42,166 +0.24(+5.38%)
May 06, 2021 4.510 4.670 4.370 4.460 16,428 -0.04(-0.89%)
May 05, 2021 4.690 4.710 4.490 4.500 31,538 -0.21(-4.46%)
May 04, 2021 4.610 4.850 4.610 4.710 24,960 +0.10(+2.17%)
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.