The OLB Group, Inc. - Price History
Monthly price history for OLB (The OLB Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.47 | $0.47 |
| April 2024 | $0.45 | $0.45 |
| March 2024 | $0.57 | $0.57 |
| February 2024 | $0.71 | $0.71 |
| January 2024 | $0.84 | $0.84 |
| December 2023 | $1.06 | $1.06 |
| November 2023 | $0.81 | $0.81 |
| October 2023 | $0.56 | $0.56 |
| September 2023 | $0.73 | $0.73 |
| August 2023 | $0.65 | $0.65 |
| July 2023 | $0.88 | $0.88 |
| June 2023 | $0.91 | $0.91 |
| May 2023 | $0.64 | $0.64 |
| April 2023 | $0.91 | $0.91 |
| March 2023 | $1.02 | $1.02 |
| February 2023 | $1 | $1 |
| January 2023 | $1.22 | $1.22 |
| December 2022 | $0.84 | $0.84 |
| November 2022 | $0.83 | $0.83 |
| October 2022 | $1.05 | $1.05 |
| September 2022 | $1.06 | $1.06 |
| August 2022 | $1.58 | $1.58 |
| July 2022 | $1.50 | $1.50 |
| June 2022 | $0.88 | $0.88 |
| May 2022 | $1.03 | $1.03 |
| April 2022 | $1.40 | $1.40 |
| March 2022 | $1.75 | $1.75 |
| February 2022 | $1.78 | $1.78 |
| January 2022 | $1.82 | $1.82 |
| December 2021 | $2.65 | $2.65 |
| November 2021 | $4.29 | $4.29 |
| October 2021 | $4.59 | $4.59 |
| September 2021 | $4 | $4 |
| August 2021 | $4.28 | $4.28 |
| July 2021 | $5.46 | $5.46 |
| June 2021 | $5.46 | $5.46 |
| May 2021 | $5.41 | $5.41 |
| April 2021 | $4.87 | $4.87 |
| March 2021 | $5.50 | $5.50 |
| February 2021 | $5.70 | $5.70 |
| January 2021 | $5.07 | $5.07 |
| December 2020 | $4.94 | $4.94 |
| November 2020 | $4.66 | $4.66 |
| October 2020 | $3.70 | $3.70 |
| September 2020 | $3.75 | $3.75 |
| August 2020 | $4.95 | $4.95 |
| July 2020 | $10.40 | $10.40 |
| June 2020 | $10.50 | $10.50 |
| May 2020 | $10.50 | $10.50 |
| April 2020 | $7.75 | $7.75 |
| March 2020 | $15 | $15 |
| February 2020 | $15 | $15 |
| January 2020 | $15 | $15 |
| December 2019 | $15 | $15 |
| November 2019 | $5.45 | $5.45 |
| October 2019 | $12 | $0.40 |
| September 2019 | $12 | $0.40 |
| August 2019 | $10.50 | $0.35 |
| July 2019 | $9.30 | $0.31 |
| June 2019 | $12 | $0.40 |
| May 2019 | $6 | $0.20 |
| April 2019 | $4.11 | $0.14 |
| March 2019 | $4.05 | $0.14 |
| February 2019 | $8.10 | $8.10 |
| January 2019 | $8.10 | $8.10 |
| December 2018 | $8.10 | $0.27 |
| November 2018 | $9 | $0.30 |
| October 2018 | $8.10 | $0.27 |
| September 2018 | $6.14 | $0.20 |
| August 2018 | $11.28 | $0.38 |
| July 2018 | $13.50 | $0.45 |
| June 2018 | $15.90 | $0.53 |
| May 2018 | $12 | $0.40 |
| April 2018 | $12 | $0.40 |
| March 2018 | $4.50 | $0.15 |
| February 2018 | $6 | $6 |
| January 2018 | $6 | $0.20 |
| December 2017 | $6 | $0.20 |
| November 2017 | $9 | $0.30 |
| October 2017 | $3 | $3 |
| September 2017 | $3 | $0.10 |
| August 2017 | $3 | $3 |
| July 2017 | $3 | $3 |
| June 2017 | $3 | $0.10 |
| May 2017 | $9 | $9 |
| April 2017 | $9 | $9 |
| March 2017 | $9 | $0.30 |
| February 2017 | $10.50 | $10.50 |
| January 2017 | $10.50 | $10.50 |
| December 2016 | $10.50 | $0.35 |
| November 2016 | $10.50 | $0.35 |
| October 2016 | $12 | $0.40 |
| September 2016 | $9 | $0.30 |
| August 2016 | $3 | $3 |
| July 2016 | $3 | $0.10 |
| June 2016 | $3 | $3 |
| May 2016 | $3 | $0.10 |
| April 2016 | $3.60 | $3.60 |
| March 2016 | $3.60 | $0.12 |
| February 2016 | $7.50 | $7.50 |
| January 2016 | $7.50 | $0.25 |
| December 2015 | $4.80 | $4.80 |
| November 2015 | $4.80 | $0.16 |
| October 2015 | $4.80 | $0.16 |
| September 2015 | $9.60 | $9.60 |
| August 2015 | $9.60 | $9.60 |
| July 2015 | $9.60 | $9.60 |
| June 2015 | $9.60 | $0.32 |
| May 2015 | $25.50 | $25.50 |
| April 2015 | $25.50 | $25.50 |
| March 2015 | $25.50 | $25.50 |
| February 2015 | $25.50 | $25.50 |
| January 2015 | $25.50 | $25.50 |
| December 2014 | $25.50 | $0.85 |
| November 2014 | $7.50 | $7.50 |
| October 2014 | $30 | $1 |
| September 2014 | $29.70 | $0.99 |
| August 2014 | $30 | $30 |
| July 2014 | $30 | $30 |
| June 2014 | $30 | $30 |
| May 2014 | $30 | $1 |
| April 2014 | $30 | $1 |
| March 2014 | $18 | $18 |
| February 2014 | $18 | $0.60 |
| January 2014 | $19.50 | $0.65 |
| December 2013 | $18 | $0.60 |
| November 2013 | $15 | $15 |
| October 2013 | $15 | $0.50 |
| September 2013 | $27 | $27 |
| August 2013 | $27 | $27 |
| July 2013 | $27 | $0.90 |
| June 2013 | $27 | $0.90 |
| May 2013 | $13.50 | $0.45 |
| April 2013 | $15 | $15 |
| March 2013 | $15 | $15 |
| February 2013 | $15 | $15 |
| January 2013 | $15 | $0.50 |
| December 2012 | $10.50 | $10.50 |
| November 2012 | $10.50 | $10.50 |
| October 2012 | $10.50 | $10.50 |
| September 2012 | $10.50 | $0.35 |
| August 2012 | $10.50 | $0.35 |
| July 2012 | $9 | $0.30 |
| June 2012 | $7.50 | $0.25 |
| May 2012 | $15.30 | $0.51 |
| March 2012 | $6 | $0.20 |
| February 2012 | $6 | $0.20 |
| December 2011 | $6 | $0.20 |
| November 2011 | $10.50 | $0.35 |
| October 2011 | $5.94 | $0.01 |
| September 2011 | $6 | $0.01 |
| August 2011 | $2.46 | $0 |
| July 2011 | $9 | $0.02 |
| December 2010 | $3.90 | $0.01 |
| November 2010 | $10.80 | $0.02 |
| October 2010 | $3.90 | $0.01 |
| August 2010 | $20.40 | $0.03 |
| July 2010 | $12 | $0.02 |
| June 2010 | $12 | $0.02 |
| May 2010 | $16.80 | $0.03 |
| April 2010 | $9.60 | $0.02 |
| March 2010 | $12 | $0.02 |
| February 2010 | $14.52 | $0.02 |
| January 2010 | $20.76 | $0.04 |
| December 2009 | $27.24 | $0.04 |
| November 2009 | $36 | $0.06 |
| October 2009 | $44.70 | $0.07 |
| September 2009 | $54 | $0.09 |
| August 2009 | $57 | $0.10 |
| July 2009 | $48 | $0.08 |
| June 2009 | $48 | $0.08 |
| May 2009 | $30 | $0.05 |
| April 2009 | $30 | $0.05 |
| March 2009 | $24 | $0.04 |
| February 2009 | $24 | $0.04 |
| January 2009 | $24 | $0.04 |
| December 2008 | $6.78 | $0.01 |
| October 2008 | $12 | $0.02 |
| July 2008 | $60 | $0.10 |
| June 2008 | $180 | $0.30 |
| May 2008 | $90 | $0.15 |
| April 2008 | $90 | $0.15 |
| March 2008 | $102 | $0.17 |
| February 2008 | $90 | $0.15 |
| January 2008 | $84 | $0.14 |
| December 2007 | $60 | $0.10 |
| November 2007 | $114 | $0.19 |
| October 2007 | $102 | $0.17 |
| September 2007 | $72 | $0.12 |
| August 2007 | $60 | $0.10 |
| July 2007 | $72 | $0.12 |
| June 2007 | $108 | $0.18 |
| May 2007 | $108 | $0.18 |
| April 2007 | $90 | $0.15 |
| March 2007 | $102 | $0.17 |
| February 2007 | $180 | $0.30 |
| January 2007 | $174 | $0.29 |
| December 2006 | $84 | $0.14 |
| November 2006 | $42 | $0.07 |
| July 2006 | $42 | $0.07 |
| June 2006 | $51 | $0.08 |
| May 2006 | $66 | $0.11 |
| April 2006 | $60 | $0.10 |
| March 2006 | $42 | $0.07 |
| February 2006 | $348 | $0.58 |
| January 2006 | $300 | $0.50 |
| December 2005 | $300 | $0.50 |
| November 2005 | $306 | $0.51 |
OLB
Price: $0.47
52 week price:
Earnings Per Share: -0.56 USD
P/E Ratio: -1.36
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 36700
Market Capitalization: 10.1 million