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

Olb Group Inc (NQ: OLB )

5.100 +0.200 (+4.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
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%)
May 03, 2021 4.690 4.850 4.610 4.610 41,259 -0.26(-5.34%)
Apr 30, 2021 4.900 4.980 4.800 4.870 25,100 -0.03(-0.61%)
Apr 29, 2021 5.070 5.070 4.740 4.900 11,648 -0.05(-1.01%)
Apr 28, 2021 5.010 5.010 4.800 4.950 31,700 -0.09(-1.79%)
Apr 27, 2021 5.210 5.240 4.950 5.040 30,834 -0.13(-2.51%)
Apr 26, 2021 4.960 5.250 4.860 5.170 43,326 +0.25(+5.08%)
Apr 23, 2021 4.810 5.110 4.600 4.920 42,300 +0.15(+3.14%)
Apr 22, 2021 4.700 4.850 4.630 4.770 19,104 +0.09(+1.92%)
Apr 21, 2021 4.390 4.810 4.300 4.680 53,807 +0.22(+4.93%)
Apr 20, 2021 4.630 4.630 4.300 4.460 33,668 -0.09(-1.98%)
Apr 19, 2021 5.020 5.090 4.370 4.550 195,460 -0.52(-10.26%)
Apr 16, 2021 5.300 5.370 4.950 5.070 58,600 -0.11(-2.12%)
Apr 15, 2021 5.620 5.690 5.050 5.180 70,745 -0.31(-5.65%)
Apr 14, 2021 5.830 6.030 5.430 5.490 118,706 -0.01(-0.18%)
Apr 13, 2021 5.650 6.020 5.400 5.500 69,986 -0.15(-2.65%)
Apr 12, 2021 6.060 6.090 5.600 5.650 49,254 -0.40(-6.61%)
Apr 09, 2021 5.850 6.580 5.700 6.050 438,300 +0.11(+1.85%)
Apr 08, 2021 5.570 6.450 5.360 5.940 528,556 +0.47(+8.59%)
Apr 07, 2021 5.410 5.620 5.360 5.470 35,960 +0.04(+0.74%)
Apr 06, 2021 5.650 5.650 5.400 5.430 44,538 -0.26(-4.57%)
Apr 05, 2021 5.880 5.880 5.600 5.690 23,483 -0.11(-1.90%)
Apr 01, 2021 5.620 5.890 5.590 5.800 73,600 +0.30(+5.45%)
Mar 31, 2021 5.500 5.690 5.410 5.500 91,908 +0.05(+0.92%)
Mar 30, 2021 5.650 5.700 5.340 5.450 83,067 -0.29(-5.05%)
Mar 29, 2021 5.480 5.780 5.400 5.740 148,758 +0.17(+3.05%)
Mar 26, 2021 5.730 5.880 5.369 5.570 57,000 -0.16(-2.79%)
Mar 25, 2021 5.330 5.780 5.100 5.730 75,017 +0.36(+6.70%)
Mar 24, 2021 5.910 6.240 5.290 5.370 86,250 -0.51(-8.67%)
Mar 23, 2021 6.370 6.550 5.790 5.880 99,849 -0.63(-9.68%)
Mar 22, 2021 6.610 6.900 6.330 6.510 307,493 -0.09(-1.36%)
Mar 19, 2021 6.690 6.690 6.420 6.600 68,500 +0.09(+1.38%)
Mar 18, 2021 6.660 7.200 6.420 6.510 136,603 -0.31(-4.55%)
Mar 17, 2021 6.610 6.960 6.300 6.820 174,352 +0.02(+0.29%)
Mar 16, 2021 7.650 7.650 6.800 6.800 203,924 -0.71(-9.45%)
Mar 15, 2021 7.010 7.700 6.810 7.510 285,311 +0.45(+6.37%)
Mar 12, 2021 7.000 7.300 6.810 7.060 202,600 -0.32(-4.34%)
Mar 11, 2021 7.300 7.750 6.590 7.380 529,655 +0.03(+0.41%)
Mar 10, 2021 6.700 7.350 6.500 7.350 376,064 +0.83(+12.73%)
Mar 09, 2021 6.400 6.880 6.210 6.520 456,135 +0.18(+2.84%)
Mar 08, 2021 6.880 7.950 6.050 6.340 1,210,511 -0.01(-0.16%)
Mar 05, 2021 6.400 6.540 5.670 6.350 327,100 -0.24(-3.64%)
Mar 04, 2021 7.260 7.320 5.420 6.590 482,454 -0.25(-3.65%)
Mar 03, 2021 6.630 7.420 6.130 6.840 607,968 -0.34(-4.74%)
Mar 02, 2021 6.350 8.800 6.350 7.180 3,550,996 +1.19(+19.87%)
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.