The OLB Group, Inc. - Common Stock (OLB)

Historical Prices For The OLB Group, Inc. - Common Stock (OLB)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	1.06	1.10	1.00	1.03	18,559	1.03
12/01/2025	1.05	1.12	1.05	1.05	22,579	1.05
11/28/2025	1.09	1.10	1.06	1.06	12,867	1.06
11/26/2025	1.11	1.11	1.09	1.09	8,022	1.09
11/25/2025	1.06	1.13	1.06	1.11	29,335	1.11
11/24/2025	0.98	1.08	0.98	1.05	28,233	1.05
11/21/2025	0.89	0.98	0.88	0.97	80,331	0.97
11/20/2025	0.90	0.91	0.87	0.87	25,981	0.87
11/19/2025	0.92	0.96	0.80	0.91	126,070	0.91
11/18/2025	0.92	0.98	0.91	0.93	34,554	0.93
11/17/2025	1.00	1.00	0.95	0.95	51,683	0.95
11/14/2025	1.05	1.06	0.96	0.97	39,065	0.97
11/13/2025	1.04	1.10	1.00	1.09	51,916	1.09
11/12/2025	1.01	1.05	1.00	1.03	6,637	1.03
11/11/2025	1.00	1.07	0.99	0.99	13,600	0.99
11/10/2025	0.97	1.07	0.97	1.05	49,978	1.05
11/07/2025	1.00	1.06	0.95	0.95	40,372	0.95
11/06/2025	0.99	1.04	0.99	0.99	81,168	0.99
11/05/2025	1.09	1.10	0.98	1.00	127,101	1.00
11/04/2025	1.13	1.13	1.04	1.04	54,392	1.04
11/03/2025	1.17	1.18	1.13	1.14	33,640	1.14
10/31/2025	1.11	1.18	1.09	1.16	33,535	1.16
10/30/2025	1.20	1.21	1.11	1.13	39,557	1.13
10/29/2025	1.24	1.24	1.18	1.18	15,401	1.18
10/28/2025	1.31	1.31	1.24	1.26	18,923	1.26
10/27/2025	1.30	1.32	1.25	1.30	37,462	1.30
10/24/2025	1.26	1.27	1.23	1.26	30,664	1.26
10/23/2025	1.25	1.33	1.21	1.24	71,650	1.24
10/22/2025	1.25	1.30	1.19	1.25	155,699	1.25
10/21/2025	1.34	1.34	1.25	1.25	21,218	1.25
10/20/2025	1.29	1.37	1.29	1.30	24,919	1.30
10/17/2025	1.31	1.31	1.25	1.28	29,098	1.28
10/16/2025	1.34	1.40	1.31	1.31	17,105	1.31
10/15/2025	1.46	1.46	1.27	1.38	122,889	1.38
10/14/2025	1.46	1.52	1.44	1.46	105,022	1.46
10/13/2025	1.33	1.53	1.31	1.50	341,958	1.50
10/10/2025	1.35	1.35	1.30	1.34	55,392	1.34
10/09/2025	1.39	1.42	1.35	1.35	71,766	1.35
10/08/2025	1.36	1.41	1.35	1.39	28,744	1.39
10/07/2025	1.38	1.40	1.27	1.39	68,848	1.39
10/06/2025	1.32	1.38	1.26	1.37	115,894	1.37
10/03/2025	1.29	1.33	1.28	1.31	64,697	1.31
10/02/2025	1.24	1.36	1.21	1.31	146,731	1.31
10/01/2025	1.20	1.31	1.17	1.22	31,850	1.22
9/30/2025	1.24	1.25	1.10	1.17	120,522	1.17
9/29/2025	1.33	1.33	1.27	1.27	15,123	1.27
9/26/2025	1.28	1.30	1.26	1.27	24,367	1.27
9/25/2025	1.32	1.32	1.24	1.27	35,127	1.27
9/24/2025	1.28	1.29	1.22	1.29	57,864	1.29
9/23/2025	1.28	1.36	1.27	1.28	28,696	1.28
9/22/2025	1.34	1.38	1.28	1.30	76,380	1.30
9/19/2025	1.37	1.40	1.34	1.37	49,549	1.37
9/18/2025	1.30	1.40	1.30	1.39	69,870	1.39
9/17/2025	1.28	1.36	1.28	1.30	29,524	1.30
9/16/2025	1.28	1.34	1.21	1.28	95,074	1.28
9/15/2025	1.28	1.31	1.26	1.28	18,885	1.28
9/12/2025	1.25	1.36	1.22	1.26	28,615	1.26
9/11/2025	1.25	1.38	1.22	1.29	54,846	1.29
9/10/2025	1.33	1.33	1.23	1.26	139,437	1.26
9/09/2025	1.17	1.40	1.14	1.32	127,931	1.32
9/08/2025	1.09	1.21	1.03	1.17	99,032	1.17
9/05/2025	1.04	1.14	1.00	1.12	190,769	1.12
9/04/2025	1.07	1.10	1.05	1.06	86,742	1.06
9/03/2025	1.05	1.11	1.04	1.09	68,650	1.09