Daily trading records

The OLB Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for The OLB Group.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free The OLB Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review The OLB Group's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-20.57%

From the September 8, 2026 close of $0.2732 to $0.217 on September 15, 2026.

20-session performance

-24.63%

From the August 17, 2026 close of $0.2879 to $0.217 on September 15, 2026.

60-session performance

-45.40%

From the June 18, 2026 close of $0.3974 to $0.217 on September 15, 2026.

The OLB Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.2501$0.2646$0.1777$0.2172,923,813-$0.0471 (-17.83%)
$0.2587$0.2699$0.2502$0.26411,612,058-$0.0182 (-6.45%)
$0.287$0.294$0.27$0.28232,968,648-$0.0127 (-4.31%)
$0.2751$0.3022$0.2706$0.2957,549,000-$0.04 (-11.94%)
$0.3945$0.42$0.3115$0.335308,593,219+$0.0618 (+22.62%)
$0.258$0.3115$0.2437$0.273259,185,520+$0.012 (+4.59%)
$0.2751$0.2787$0.26$0.2612108,237-$0.0139 (-5.05%)
$0.283$0.2999$0.2666$0.2751242,131+$0.0039 (+1.44%)
$0.2801$0.2917$0.2667$0.2712182,349-$0.0204 (-7.00%)
$0.2903$0.2976$0.2875$0.291674,214-$0.0044 (-1.49%)
$0.297$0.302$0.29$0.29682,213-$0.0106 (-3.46%)
$0.3125$0.3157$0.2923$0.3066138,223+$0.0006 (+0.20%)
$0.32$0.3388$0.2967$0.306311,332-$0.016 (-4.97%)
$0.3186$0.33$0.30$0.322752,518-$0.003 (-0.92%)
$0.3055$0.3899$0.292$0.3252,465,260+$0.0275 (+9.24%)
$0.2943$0.3186$0.2872$0.2975206,564+$0.0001 (+0.03%)
$0.2924$0.31$0.2901$0.2974206,027+$0.0014 (+0.47%)
$0.3001$0.31$0.2832$0.296307,709+$0.0151 (+5.38%)
$0.2622$0.3143$0.2601$0.2809505,946+$0.0111 (+4.11%)
$0.28$0.2802$0.2425$0.2698304,812-$0.0181 (-6.29%)
$0.304$0.304$0.2812$0.2879342,189-$0.0101 (-3.39%)
$0.3125$0.345$0.2808$0.2981,885,780-$0.0143 (-4.58%)
$0.292$0.3255$0.29$0.3123428,527+$0.0125 (+4.17%)
$0.30$0.3149$0.295$0.2998356,672-$0.0077 (-2.50%)
$0.3299$0.3299$0.2929$0.307572,873-$0.002 (-0.65%)
$0.3007$0.3229$0.296$0.309588,763+$0.0036 (+1.18%)
$0.3012$0.32$0.295$0.3059647,731+$0.0111 (+3.77%)
$0.297$0.2998$0.2902$0.294863,311-$0.0082 (-2.71%)
$0.32$0.3203$0.29$0.303171,463-$0.0164 (-5.13%)
$0.326$0.335$0.3165$0.3194310,180+$0.002 (+0.63%)
$0.281$0.33$0.281$0.3174864,040+$0.0257 (+8.81%)
$0.29$0.309$0.2811$0.291757,437+$0.0066 (+2.31%)
$0.2822$0.309$0.275$0.285178,141+$0.0105 (+3.82%)
$0.3076$0.3126$0.2746$0.2746141,861-$0.0358 (-11.53%)
$0.31$0.3209$0.3086$0.310462,282+$0.0001 (+0.03%)
$0.3273$0.3273$0.31$0.3103170,542-$0.004 (-1.27%)
$0.33$0.3347$0.3126$0.3143107,557-$0.0158 (-4.79%)
$0.3533$0.3622$0.33$0.3301193,576-$0.0056 (-1.67%)
$0.3646$0.3646$0.3348$0.335773,380-$0.0142 (-4.06%)
$0.3515$0.3698$0.3394$0.3499155,674-$0.0031 (-0.88%)
$0.352$0.3594$0.343$0.35368,277+$0.0015 (+0.43%)
$0.37$0.3786$0.3482$0.3515214,362-$0.0185 (-5.00%)
$0.3725$0.3755$0.3421$0.37127,073-$0.014 (-3.65%)
$0.3616$0.3944$0.3547$0.384309,690+$0.024 (+6.67%)
$0.37$0.3771$0.338$0.36691,454+$0.0021 (+0.59%)
$0.325$0.3737$0.325$0.3579606,486+$0.0279 (+8.45%)
$0.35$0.35$0.33$0.33106,918-$0.0053 (-1.58%)
$0.3471$0.3471$0.3346$0.335362,878-$0.0118 (-3.40%)
$0.3301$0.3548$0.33$0.3471275,746+$0.009 (+2.66%)
$0.351$0.3538$0.3375$0.3381169,932-$0.0207 (-5.77%)
$0.37$0.3731$0.35$0.3588190,419-$0.0046 (-1.27%)
$0.3875$0.3875$0.358$0.3634193,991-$0.0171 (-4.49%)
$0.373$0.4065$0.373$0.3805125,971-$0.0004 (-0.11%)
$0.3844$0.4064$0.3809$0.3809119,057-$0.0025 (-0.65%)
$0.397$0.4088$0.3834$0.3834125,773-$0.0053 (-1.36%)
$0.385$0.3985$0.379$0.3887118,927+$0.0051 (+1.33%)
$0.40$0.4001$0.3829$0.383698,554-$0.0096 (-2.44%)
$0.4031$0.4228$0.3828$0.3932152,489-$0.0098 (-2.43%)
$0.397$0.41$0.397$0.403135,216-$0.0077 (-1.87%)
$0.403$0.44$0.403$0.4107469,451+$0.0133 (+3.35%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the The OLB Group company profile.Review The OLB Group valuation and profitability metrics.Review The OLB Group analyst price targets.

Read the frequently asked questions.

What is The OLB Group's latest verified closing price?

The OLB Group closed at $0.217 on September 15, 2026.

What period does The OLB Group's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in The OLB Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does The OLB Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for The OLB Group's daily prices?

Daily aggregate prices are provided by Polygon.