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

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

Date Range:

2025-05-15 - 2025-08-15

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2025	1.58	1.58	1.38	1.48	416,961	1.48
8/13/2025	1.57	1.63	1.52	1.61	134,164	1.61
8/12/2025	1.58	1.59	1.56	1.57	39,052	1.57
8/11/2025	1.57	1.63	1.55	1.58	93,503	1.58
8/08/2025	1.59	1.61	1.53	1.57	46,565	1.57
8/07/2025	1.57	1.61	1.57	1.61	69,179	1.61
8/06/2025	1.55	1.62	1.54	1.58	110,729	1.58
8/05/2025	1.60	1.63	1.52	1.56	116,651	1.56
8/04/2025	1.57	1.64	1.55	1.60	234,041	1.60
8/01/2025	1.51	1.61	1.47	1.60	308,773	1.60
7/31/2025	1.49	1.55	1.42	1.52	323,132	1.52
7/30/2025	1.45	1.54	1.37	1.49	219,223	1.49
7/29/2025	1.63	1.63	1.44	1.52	298,683	1.52
7/28/2025	1.67	1.70	1.56	1.57	287,213	1.57
7/25/2025	1.62	1.74	1.55	1.60	364,383	1.60
7/24/2025	1.61	1.66	1.57	1.60	143,492	1.60
7/23/2025	1.59	1.64	1.51	1.62	148,586	1.62
7/22/2025	1.66	1.66	1.56	1.63	188,093	1.63
7/21/2025	1.60	1.69	1.58	1.61	291,886	1.61
7/18/2025	1.69	1.75	1.54	1.58	285,173	1.58
7/17/2025	1.70	1.73	1.59	1.69	167,055	1.69
7/16/2025	1.65	1.70	1.59	1.63	126,448	1.63
7/15/2025	1.74	1.78	1.61	1.65	437,041	1.65
7/14/2025	1.78	1.85	1.72	1.78	149,996	1.78
7/11/2025	1.86	1.86	1.65	1.74	377,755	1.74
7/10/2025	1.67	1.78	1.57	1.75	224,190	1.75
7/09/2025	1.62	1.66	1.56	1.64	60,828	1.64
7/08/2025	1.56	1.65	1.54	1.62	144,894	1.62
7/07/2025	1.68	1.68	1.47	1.54	198,759	1.54
7/03/2025	1.80	1.80	1.66	1.66	95,032	1.66
7/02/2025	1.85	2.05	1.60	1.80	569,126	1.80
7/01/2025	1.83	2.08	1.80	1.83	484,172	1.83
6/30/2025	2.06	2.09	1.79	1.87	49,735	1.87
6/27/2025	1.73	2.14	1.71	2.12	103,222	2.12
6/26/2025	1.77	1.77	1.63	1.73	89,532	1.73
6/25/2025	1.85	1.85	1.72	1.76	97,211	1.76
6/24/2025	1.83	1.95	1.70	1.84	181,688	1.84
6/23/2025	2.00	2.03	1.61	1.79	144,207	1.79
6/20/2025	2.11	2.11	1.89	2.00	51,800	2.00
6/18/2025	1.98	2.00	1.93	1.95	36,977	1.95
6/17/2025	1.93	2.24	1.93	2.03	184,857	2.03
6/16/2025	2.05	2.05	1.89	1.99	66,937	1.99
6/13/2025	1.89	2.05	1.82	1.94	16,459	1.94
6/12/2025	2.04	2.09	1.89	1.90	54,989	1.90
6/11/2025	2.13	2.18	2.07	2.09	122,093	2.09
6/10/2025	2.21	2.21	2.03	2.07	75,033	2.07
6/09/2025	2.38	2.39	2.14	2.24	38,445	2.24
6/06/2025	2.19	2.38	2.11	2.26	66,733	2.26
6/05/2025	2.17	2.50	2.00	2.24	270,019	2.24
6/04/2025	2.39	2.39	2.10	2.21	118,047	2.21
6/03/2025	1.96	2.38	1.95	2.22	525,975	2.22
6/02/2025	1.86	2.10	1.75	2.02	402,769	2.02
5/30/2025	1.76	2.00	1.67	1.85	366,126	1.85
5/29/2025	1.72	2.01	1.57	1.76	946,284	1.76
5/28/2025	1.48	1.80	1.48	1.72	1,114,575	1.72
5/27/2025	1.32	1.54	1.32	1.50	289,570	1.50
5/23/2025	1.31	1.37	1.25	1.32	54,957	1.32
5/22/2025	1.30	1.36	1.30	1.30	16,794	1.30
5/21/2025	1.41	1.41	1.29	1.30	28,174	1.30
5/20/2025	1.32	1.44	1.30	1.44	17,172	1.44
5/19/2025	1.31	1.45	1.31	1.36	39,400	1.36
5/16/2025	1.25	1.35	1.20	1.35	55,262	1.35
5/15/2025	1.28	1.28	1.18	1.25	70,071	1.25