NASDAQ:OLB | Historical Stock Price | OLB GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.10$4.54$18.71$77.15$318.152012-08-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.40$49.402,720——
2020-12-30$47.00$47.005,400——
2020-12-29$46.70$46.702,850——
2020-12-28$49.20$49.206,940——
2020-12-24$47.10$47.102,370——
2020-12-23$49.40$49.4010,690——
2020-12-22$49.00$49.00115,320——
2020-12-21$42.50$42.507,940——
2020-12-18$42.10$42.1013,120——
2020-12-17$42.90$42.9018,050——
2020-12-16$42.00$42.0010,080——
2020-12-15$41.50$41.501,880——
2020-12-14$43.40$43.402,890——
2020-12-11$43.20$43.203,420——
2020-12-10$42.70$42.701,020——
2020-12-09$42.20$42.202,430——
2020-12-08$44.00$44.005,150——
2020-12-07$45.40$45.403,340——
2020-12-04$47.80$47.807,180——
2020-12-03$47.60$47.603,590——
2020-12-02$48.40$48.4011,360——
2020-12-01$43.30$43.303,160——
2020-11-30$46.60$46.604,410——
2020-11-27$48.50$48.507,420——
2020-11-25$45.90$45.907,140——
2020-11-24$45.70$45.709,630——
2020-11-23$47.40$47.4036,570——
2020-11-20$42.70$42.7014,100——
2020-11-19$40.70$40.705,590——
2020-11-18$40.00$40.004,830——
2020-11-17$41.10$41.1012,790——
2020-11-16$38.10$38.102,200——
2020-11-13$38.00$38.003,470——
2020-11-12$37.00$37.001,830——
2020-11-11$38.80$38.803,640——
2020-11-10$35.60$35.601,980——
2020-11-09$36.30$36.301,490——
2020-11-06$35.50$35.501,440——
2020-11-05$35.57$35.57940——
2020-11-04$35.05$35.051,110——
2020-11-03$35.80$35.801,780——
2020-11-02$35.50$35.501,750——
2020-10-30$36.99$36.992,750——
2020-10-29$38.70$38.707,190——
2020-10-28$34.90$34.901,600——
2020-10-27$35.00$35.002,680——
2020-10-26$36.25$36.256,790——
2020-10-23$36.50$36.5013,600——
2020-10-22$38.30$38.30236,160——
2020-10-21$42.30$42.304,140——
2020-10-20$37.83$37.83480——
2020-10-19$38.50$38.502,810——
2020-10-16$40.00$40.002,910——
2020-10-15$40.50$40.501,980——
2020-10-14$41.85$41.856,470——
2020-10-13$46.50$46.5041,650——
2020-10-12$39.90$39.90130——
2020-10-09$39.90$39.90160——
2020-10-08$38.25$38.2520——
2020-10-07$36.70$36.70170——
2020-10-06$36.50$36.50140——
2020-10-05$38.20$38.2030——
2020-10-02$37.20$37.20320——
2020-10-01$38.30$38.30700——
2020-09-30$37.50$37.50280——
2020-09-29$37.40$37.400——
2020-09-28$37.40$37.400——
2020-09-25$37.40$37.40770——
2020-09-24$35.50$35.50280——
2020-09-23$37.50$37.50880——
2020-09-22$38.50$38.5050——
2020-09-21$39.50$39.50220——
2020-09-18$40.00$40.00940——
2020-09-17$45.00$45.00150——
2020-09-16$44.90$44.900——
2020-09-15$44.90$44.90120——
2020-09-14$44.90$44.9080——
2020-09-11$45.00$45.00200——
2020-09-10$44.50$44.50920——
2020-09-09$50.90$50.9090——
2020-09-08$48.60$48.60250——
2020-09-04$49.00$49.000——
2020-09-03$49.00$49.00180——
2020-09-02$51.40$51.40300——
2020-09-01$49.00$49.00180——
2020-08-31$49.50$49.501,130——
2020-08-28$53.80$53.80110——
2020-08-27$50.50$50.50210——
2020-08-26$52.00$52.00740——
2020-08-25$55.00$55.00950——
2020-08-24$59.90$59.90240——
2020-08-21$60.00$60.00640——
2020-08-20$58.50$58.501,000——
2020-08-19$59.60$59.60840——
2020-08-18$59.70$59.70610——
2020-08-17$59.90$59.90840——
2020-08-14$60.00$60.00490——
2020-08-13$59.80$59.801,500——
2020-08-12$59.90$59.901,100——
2020-08-11$60.00$60.001,400——
2020-08-10$59.50$59.504,940——
2020-08-07$58.00$58.0010,830——
2020-08-06$104.00$104.000——
2020-08-05$104.00$104.000——
2020-08-04$104.00$104.000——
2020-08-03$104.00$104.000——
2020-07-31$104.00$104.000——
2020-07-30$104.00$104.000——
2020-07-29$104.00$104.000——
2020-07-28$104.00$104.0030——
2020-07-27$67.50$67.500——
2020-07-24$67.50$67.500——
2020-07-23$67.50$67.5040——
2020-07-22$105.00$105.000——
2020-07-21$105.00$105.000——
2020-07-20$105.00$105.000——
2020-07-17$105.00$105.000——
2020-07-16$105.00$105.000——
2020-07-15$105.00$105.000——
2020-07-14$105.00$105.000——
2020-07-13$105.00$105.000——
2020-07-10$105.00$105.000——
2020-07-09$105.00$105.000——
2020-07-08$105.00$105.000——
2020-07-07$105.00$105.000——
2020-07-06$105.00$105.000——
2020-07-02$105.00$105.000——
2020-07-01$105.00$105.000——
2020-06-30$105.00$105.000——
2020-06-29$105.00$105.000——
2020-06-26$105.00$105.000——
2020-06-25$105.00$105.000——
2020-06-24$105.00$105.000——
2020-06-23$105.00$105.000——
2020-06-22$105.00$105.000——
2020-06-19$105.00$105.000——
2020-06-18$105.00$105.000——
2020-06-17$105.00$105.000——
2020-06-16$105.00$105.0010——
2020-06-15$105.00$105.000——
2020-06-12$105.00$105.000——
2020-06-11$105.00$105.000——
2020-06-10$105.00$105.000——
2020-06-09$105.00$105.000——
2020-06-08$105.00$105.000——
2020-06-05$105.00$105.000——
2020-06-04$105.00$105.000——
2020-06-03$105.00$105.000——
2020-06-02$105.00$105.000——
2020-06-01$105.00$105.000——
2020-05-29$105.00$105.0010——
2020-05-28$140.00$140.000——
2020-05-27$140.00$140.000——
2020-05-26$140.00$140.000——
2020-05-22$140.00$140.000——
2020-05-21$140.00$140.000——
2020-05-20$140.00$140.000——
2020-05-19$140.00$140.000——
2020-05-18$140.00$140.000——
2020-05-15$140.00$140.000——
2020-05-14$140.00$140.000——
2020-05-13$140.00$140.000——
2020-05-12$140.00$140.000——
2020-05-11$140.00$140.000——
2020-05-08$140.00$140.000——
2020-05-07$140.00$140.0010——
2020-05-06$77.50$77.500——
2020-05-05$77.50$77.500——
2020-05-04$77.50$77.500——
2020-05-01$77.50$77.500——
2020-04-30$77.50$77.5010——
2020-04-29$150.00$150.000——
2020-04-28$150.00$150.000——
2020-04-27$150.00$150.000——
2020-04-24$150.00$150.000——
2020-04-23$150.00$150.000——
2020-04-22$150.00$150.000——
2020-04-21$150.00$150.000——
2020-04-20$150.00$150.000——
2020-04-17$150.00$150.000——
2020-04-16$150.00$150.000——
2020-04-15$150.00$150.000——
2020-04-14$150.00$150.000——
2020-04-13$150.00$150.000——
2020-04-09$150.00$150.000——
2020-04-08$150.00$150.000——
2020-04-07$150.00$150.000——
2020-04-06$150.00$150.000——
2020-04-03$150.00$150.000——
2020-04-02$150.00$150.000——
2020-04-01$150.00$150.000——
2020-03-31$150.00$150.000——
2020-03-30$150.00$150.000——
2020-03-27$150.00$150.000——
2020-03-26$150.00$150.000——
2020-03-25$150.00$150.000——
2020-03-24$150.00$150.000——
2020-03-23$150.00$150.000——
2020-03-20$150.00$150.000——
2020-03-19$150.00$150.000——
2020-03-18$150.00$150.000——
2020-03-17$150.00$150.000——
2020-03-16$150.00$150.000——
2020-03-13$150.00$150.000——
2020-03-12$150.00$150.000——
2020-03-11$150.00$150.000——
2020-03-10$150.00$150.000——
2020-03-09$150.00$150.000——
2020-03-06$150.00$150.000——
2020-03-05$150.00$150.000——
2020-03-04$150.00$150.000——
2020-03-03$150.00$150.000——
2020-03-02$150.00$150.000——
2020-02-28$150.00$150.000——
2020-02-27$150.00$150.000——
2020-02-26$150.00$150.000——
2020-02-25$150.00$150.000——
2020-02-24$150.00$150.000——
2020-02-21$150.00$150.000——
2020-02-20$150.00$150.000——
2020-02-19$150.00$150.000——
2020-02-18$150.00$150.000——
2020-02-14$150.00$150.000——
2020-02-13$150.00$150.000——
2020-02-12$150.00$150.000——
2020-02-11$150.00$150.000——
2020-02-10$150.00$150.000——
2020-02-07$150.00$150.000——
2020-02-06$150.00$150.000——
2020-02-05$150.00$150.000——
2020-02-04$150.00$150.000——
2020-02-03$150.00$150.000——
2020-01-31$150.00$150.000——
2020-01-30$150.00$150.000——
2020-01-29$150.00$150.000——
2020-01-28$150.00$150.000——
2020-01-27$150.00$150.000——
2020-01-24$150.00$150.000——
2020-01-23$150.00$150.000——
2020-01-22$150.00$150.000——
2020-01-21$150.00$150.000——
2020-01-17$150.00$150.000——
2020-01-16$150.00$150.000——
2020-01-15$150.00$150.000——
2020-01-14$150.00$150.000——
2020-01-13$150.00$150.000——
2020-01-10$150.00$150.000——
2020-01-09$150.00$150.000——
2020-01-08$150.00$150.000——
2020-01-07$150.00$150.000——
2020-01-06$150.00$150.000——
2020-01-03$150.00$150.000——
2020-01-02$150.00$150.000——