OLB Group Stock Price History
NASDAQ: OLBConsumer DiscretionaryBusiness ServicesUSD
0.495-0.054 (-9.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OLB price history at a glance
The price history for OLB Group (OLB) on this page begins on August 20, 2012, when the stock closed at $105.00; it most recently closed at $0.495 on October 5, 2026. The highest price in this record is $420.00, reached on April 16, 2018; the latest close is 99.9% below that peak. Across the 13 complete calendar years in the table, OLB finished higher in 6 and lower in 7. Its best year was 2016 (+118.8%) and its worst was 2024 (-81.3%).
Over roughly 14 years the share price changed -99.5%, a -31.6% compound annual price return (excluding dividends). In the last 12 months alone, OLB has lost 63.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $420.00
- Date of high
- Apr 16, 2018
- Low since 2012
- $0.1777
- Date of low
- Sep 14, 2026
- 52-week high
- $1.80
- 52-week low
- $0.1777
- Last close
- $0.495
OLB returns
1 week
+161.90%
1 month
+47.76%
3 months
+50.00%
6 months
+30.95%
Year to date
-20.08%
1 year
-63.04%
3 years
-91.95%
5 years
-99.02%
OLB price return, excluding dividends.
OLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.495 | -23.92% |
| 2025 | 0.6506 | -67.14% |
| 2024 | 1.98 | -81.32% |
| 2023 | 10.60 | +26.36% |
| 2022 | 8.39 | -68.34% |
| 2021 | 26.50 | -46.36% |
| 2020 | 49.40 | -67.07% |
| 2019 | 150.00 | +85.19% |
| 2018 | 81.00 | +35.00% |
| 2017 | 60.00 | -42.86% |
| 2016 | 105.00 | +118.75% |
| 2015 | 48.00 | -81.18% |
| 2014 | 255.00 | +41.67% |
| 2013 | 180.00 | +71.43% |
| 2012* | 105.00 | 0.00% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
OLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.63 | 0.666 | 0.43 | 0.495 | -9.84% | |
| 0.5098 | 0.6952 | 0.46 | 0.549 | +41.86% | |
| 0.2684 | 0.41 | 0.2684 | 0.387 | -5.61% | |
| 0.194 | 0.4896 | 0.1902 | 0.41 | +117.85% | |
| 0.185 | 0.1904 | 0.1831 | 0.1882 | -0.42% | |
| 0.1899 | 0.1939 | 0.1835 | 0.189 | -0.63% | |
| 0.198 | 0.1988 | 0.1875 | 0.1902 | -2.11% | |
| 0.19 | 0.1984 | 0.1885 | 0.1943 | +1.94% | |
| 0.1943 | 0.2021 | 0.1826 | 0.1906 | -2.26% | |
| 0.2025 | 0.2025 | 0.1831 | 0.195 | -4.13% | |
| 0.205 | 0.2068 | 0.1949 | 0.2034 | -3.00% | |
| 0.205 | 0.2119 | 0.2012 | 0.2097 | -0.94% | |
| 0.2072 | 0.2294 | 0.202 | 0.2117 | -0.66% | |
| 0.2183 | 0.2315 | 0.2073 | 0.2131 | -4.27% | |
| 0.2025 | 0.2273 | 0.2013 | 0.2226 | +9.12% | |
| 0.19 | 0.204 | 0.1861 | 0.204 | +0.34% | |
| 0.1962 | 0.21 | 0.1931 | 0.2033 | +0.49% | |
| 0.2019 | 0.212 | 0.1861 | 0.2023 | -6.77% | |
| 0.2501 | 0.2646 | 0.1777 | 0.217 | -17.83% | |
| 0.2587 | 0.2699 | 0.2502 | 0.2641 | -6.45% | |
| 0.287 | 0.294 | 0.27 | 0.2823 | -4.31% | |
| 0.2751 | 0.3022 | 0.2706 | 0.295 | -11.94% | |
| 0.3945 | 0.42 | 0.3115 | 0.335 | +22.62% | |
| 0.258 | 0.3115 | 0.2437 | 0.2732 | +4.59% | |
| 0.2751 | 0.2787 | 0.26 | 0.2612 | -5.05% | |
| 0.283 | 0.2999 | 0.2666 | 0.2751 | +1.44% | |
| 0.2801 | 0.2917 | 0.2667 | 0.2712 | -7.00% | |
| 0.2903 | 0.2976 | 0.2875 | 0.2916 | -1.49% | |
| 0.297 | 0.302 | 0.29 | 0.296 | -3.46% | |
| 0.3125 | 0.3157 | 0.2923 | 0.3066 | +0.20% | |
| 0.32 | 0.3388 | 0.2967 | 0.306 | -4.97% | |
| 0.3186 | 0.33 | 0.30 | 0.322 | -0.92% | |
| 0.3055 | 0.3899 | 0.292 | 0.325 | +9.24% | |
| 0.2943 | 0.3186 | 0.2872 | 0.2975 | +0.03% | |
| 0.2924 | 0.31 | 0.2901 | 0.2974 | +0.47% | |
| 0.3001 | 0.31 | 0.2832 | 0.296 | +5.38% | |
| 0.2622 | 0.3143 | 0.2601 | 0.2809 | +4.11% | |
| 0.28 | 0.2802 | 0.2425 | 0.2698 | -6.29% | |
| 0.304 | 0.304 | 0.2812 | 0.2879 | -3.39% | |
| 0.3125 | 0.345 | 0.2808 | 0.298 | -4.58% | |
| 0.292 | 0.3255 | 0.29 | 0.3123 | +4.17% | |
| 0.30 | 0.3149 | 0.295 | 0.2998 | -2.50% | |
| 0.3299 | 0.3299 | 0.2929 | 0.3075 | -0.65% | |
| 0.3007 | 0.3229 | 0.296 | 0.3095 | +1.18% | |
| 0.3012 | 0.32 | 0.295 | 0.3059 | +3.77% | |
| 0.297 | 0.2998 | 0.2902 | 0.2948 | -2.71% | |
| 0.32 | 0.3203 | 0.29 | 0.303 | -5.13% | |
| 0.326 | 0.335 | 0.3165 | 0.3194 | +0.63% | |
| 0.281 | 0.33 | 0.281 | 0.3174 | +8.81% | |
| 0.29 | 0.309 | 0.2811 | 0.2917 | +2.31% | |
| 0.2822 | 0.309 | 0.275 | 0.2851 | +3.82% | |
| 0.3076 | 0.3126 | 0.2746 | 0.2746 | -11.53% | |
| 0.31 | 0.3209 | 0.3086 | 0.3104 | +0.03% | |
| 0.3273 | 0.3273 | 0.31 | 0.3103 | -1.27% | |
| 0.33 | 0.3347 | 0.3126 | 0.3143 | -4.79% | |
| 0.3533 | 0.3622 | 0.33 | 0.3301 | -1.67% | |
| 0.3646 | 0.3646 | 0.3348 | 0.3357 | -4.06% | |
| 0.3515 | 0.3698 | 0.3394 | 0.3499 | -0.88% | |
| 0.352 | 0.3594 | 0.343 | 0.353 | +0.43% | |
| 0.37 | 0.3786 | 0.3482 | 0.3515 | -5.00% | |
| 0.3725 | 0.3755 | 0.3421 | 0.37 | -3.65% | |
| 0.3616 | 0.3944 | 0.3547 | 0.384 | +6.67% | |
| 0.37 | 0.3771 | 0.338 | 0.36 | +0.59% | |
| 0.325 | 0.3737 | 0.325 | 0.3579 | +8.45% | |
| 0.35 | 0.35 | 0.33 | 0.33 | -1.58% | |
| 0.3471 | 0.3471 | 0.3346 | 0.3353 | -3.40% | |
| 0.3301 | 0.3548 | 0.33 | 0.3471 | +2.66% | |
| 0.351 | 0.3538 | 0.3375 | 0.3381 | -5.77% | |
| 0.37 | 0.3731 | 0.35 | 0.3588 | -1.27% | |
| 0.3875 | 0.3875 | 0.358 | 0.3634 | -4.49% | |
| 0.373 | 0.4065 | 0.373 | 0.3805 | -0.11% | |
| 0.3844 | 0.4064 | 0.3809 | 0.3809 | -0.65% | |
| 0.397 | 0.4088 | 0.3834 | 0.3834 | -1.36% | |
| 0.385 | 0.3985 | 0.379 | 0.3887 | +1.33% | |
| 0.40 | 0.4001 | 0.3829 | 0.3836 | -2.44% | |
| 0.4031 | 0.4228 | 0.3828 | 0.3932 | -2.43% | |
| 0.397 | 0.41 | 0.397 | 0.403 | -1.87% | |
| 0.403 | 0.44 | 0.403 | 0.4107 | +3.35% | |
| 0.42 | 0.4294 | 0.3974 | 0.3974 | -0.67% | |
| 0.4088 | 0.4222 | 0.4001 | 0.4001 | -3.38% | |
| 0.421 | 0.4378 | 0.414 | 0.4141 | -1.66% | |
| 0.42 | 0.4403 | 0.4105 | 0.4211 | -0.50% | |
| 0.45 | 0.4514 | 0.4201 | 0.4232 | -1.56% | |
| 0.4539 | 0.4548 | 0.4244 | 0.4299 | -4.74% | |
| 0.465 | 0.4747 | 0.4482 | 0.4513 | -2.95% | |
| 0.4419 | 0.465 | 0.4402 | 0.465 | +3.38% | |
| 0.4532 | 0.4611 | 0.4351 | 0.4498 | -1.36% | |
| 0.4554 | 0.456 | 0.4287 | 0.456 | -0.87% | |
| 0.4527 | 0.4699 | 0.4495 | 0.46 | +2.22% | |
| 0.45 | 0.47 | 0.4389 | 0.45 | -2.17% | |
| 0.4747 | 0.4858 | 0.4541 | 0.46 | -3.71% | |
| 0.4768 | 0.4874 | 0.472 | 0.4777 | -2.93% | |
| 0.4451 | 0.505 | 0.4417 | 0.4921 | +12.10% | |
| 0.4506 | 0.4799 | 0.439 | 0.439 | -1.13% | |
| 0.4672 | 0.479 | 0.444 | 0.444 | -4.93% | |
| 0.4726 | 0.497 | 0.4459 | 0.467 | -0.21% | |
| 0.468 | 0.4788 | 0.4496 | 0.468 | +5.41% | |
| 0.4456 | 0.47 | 0.4338 | 0.444 | -1.33% | |
| 0.4389 | 0.45 | 0.4126 | 0.45 | +2.79% | |
| 0.445 | 0.45 | 0.4201 | 0.4378 | +0.64% | |
| 0.45 | 0.45 | 0.4125 | 0.435 | -1.81% | |
| 0.4316 | 0.4693 | 0.415 | 0.443 | +4.06% | |
| 0.4244 | 0.4535 | 0.418 | 0.4257 | -1.00% | |
| 0.4426 | 0.4605 | 0.426 | 0.43 | -2.85% | |
| 0.47 | 0.47 | 0.4426 | 0.4426 | -6.72% | |
| 0.4933 | 0.50 | 0.468 | 0.4745 | -1.96% | |
| 0.4909 | 0.51 | 0.4675 | 0.484 | -2.02% | |
| 0.518 | 0.5477 | 0.4927 | 0.494 | -3.52% | |
| 0.521 | 0.5295 | 0.46 | 0.512 | -3.40% | |
| 0.549 | 0.56 | 0.53 | 0.53 | -3.81% | |
| 0.56 | 0.5688 | 0.549 | 0.551 | -2.41% | |
| 0.528 | 0.58 | 0.5009 | 0.5646 | +6.95% | |
| 0.53 | 0.5522 | 0.5216 | 0.5279 | -3.67% | |
| 0.59 | 0.59 | 0.5149 | 0.548 | -8.97% | |
| 0.5329 | 0.63 | 0.5284 | 0.602 | +11.50% | |
| 0.504 | 0.54 | 0.49 | 0.5399 | +10.34% | |
| 0.4856 | 0.492 | 0.4728 | 0.4893 | +2.30% | |
| 0.4949 | 0.514 | 0.4719 | 0.4783 | -3.69% | |
| 0.50 | 0.50 | 0.4718 | 0.4966 | +1.35% | |
| 0.50 | 0.50 | 0.4709 | 0.49 | -2.97% | |
| 0.44 | 0.5225 | 0.44 | 0.505 | +12.98% | |
| 0.4262 | 0.465 | 0.4056 | 0.447 | +1.64% | |
| 0.474 | 0.4759 | 0.4067 | 0.4398 | -9.39% | |
| 0.467 | 0.4987 | 0.4629 | 0.4854 | -2.88% | |
| 0.4549 | 0.50 | 0.426 | 0.4998 | +12.80% | |
| 0.3773 | 0.59 | 0.3716 | 0.4431 | +17.22% | |
| 0.3974 | 0.4132 | 0.3706 | 0.378 | -4.79% | |
| 0.4198 | 0.45 | 0.3917 | 0.397 | -5.02% | |
| 0.45 | 0.45 | 0.418 | 0.418 | -3.02% | |
| 0.4511 | 0.4861 | 0.4256 | 0.431 | -6.37% | |
| 0.46 | 0.5299 | 0.4526 | 0.4603 | -2.27% | |
| 0.41 | 0.5231 | 0.37 | 0.471 | -2.08% | |
| 0.4986 | 0.50 | 0.4729 | 0.481 | -3.02% | |
| 0.48 | 0.5231 | 0.4606 | 0.496 | +2.90% | |
| 0.5265 | 0.53 | 0.478 | 0.482 | -10.07% | |
| 0.4926 | 0.5823 | 0.468 | 0.536 | +8.48% | |
| 0.525 | 0.5381 | 0.4522 | 0.4941 | -7.12% | |
| 0.55 | 0.582 | 0.525 | 0.532 | -5.17% | |
| 0.5679 | 0.5716 | 0.5501 | 0.561 | -1.22% | |
| 0.551 | 0.5756 | 0.543 | 0.5679 | +1.41% | |
| 0.5626 | 0.5733 | 0.5311 | 0.56 | -3.45% | |
| 0.5949 | 0.613 | 0.5576 | 0.58 | -3.97% | |
| 0.65 | 0.65 | 0.5817 | 0.604 | -7.06% | |
| 0.625 | 0.66 | 0.621 | 0.6499 | +6.19% | |
| 0.6131 | 0.6469 | 0.5926 | 0.612 | -1.27% | |
| 0.6264 | 0.653 | 0.5927 | 0.6199 | -0.97% | |
| 0.6403 | 0.6837 | 0.626 | 0.626 | -2.00% | |
| 0.6346 | 0.7099 | 0.62 | 0.6388 | -0.19% | |
| 0.59 | 0.65 | 0.585 | 0.64 | +9.97% | |
| 0.6287 | 0.6287 | 0.582 | 0.582 | -6.82% | |
| 0.628 | 0.6287 | 0.601 | 0.6246 | -0.67% | |
| 0.645 | 0.65 | 0.5989 | 0.6288 | -3.78% | |
| 0.63 | 0.6722 | 0.624 | 0.6535 | +3.83% | |
| 0.602 | 0.6798 | 0.544 | 0.6294 | +0.13% | |
| 0.6128 | 0.64 | 0.58 | 0.6286 | -4.05% | |
| 0.719 | 0.73 | 0.648 | 0.6551 | -8.63% | |
| 0.7486 | 0.759 | 0.6626 | 0.717 | -2.05% | |
| 0.8058 | 0.8444 | 0.7306 | 0.732 | -9.64% | |
| 0.6849 | 0.8452 | 0.6809 | 0.8101 | +11.74% | |
| 0.76 | 0.78 | 0.6798 | 0.725 | -12.60% | |
| 0.80 | 0.92 | 0.79 | 0.8295 | -1.66% | |
| 0.9424 | 1.05 | 0.82 | 0.8435 | -7.46% | |
| 1.05 | 1.24 | 0.82 | 0.9115 | -38.41% | |
| 0.7104 | 1.80 | 0.66 | 1.48 | +256.54% | |
| 0.365 | 0.49 | 0.35 | 0.4151 | +22.05% | |
| 0.40 | 0.40 | 0.3125 | 0.3401 | -17.05% | |
| 0.411 | 0.4414 | 0.4002 | 0.41 | -2.15% | |
| 0.425 | 0.4639 | 0.419 | 0.419 | -2.78% | |
| 0.497 | 0.497 | 0.40 | 0.431 | -11.32% | |
| 0.485 | 0.53 | 0.48 | 0.486 | -2.80% | |
| 0.5212 | 0.5699 | 0.48 | 0.50 | -7.29% | |
| 0.52 | 0.5749 | 0.4907 | 0.5393 | -1.34% | |
| 0.553 | 0.57 | 0.4901 | 0.5466 | +5.36% | |
| 0.532 | 0.55 | 0.502 | 0.5188 | -2.48% | |
| 0.561 | 0.561 | 0.511 | 0.532 | -3.27% | |
| 0.54 | 0.559 | 0.52 | 0.55 | 0.00% | |
| 0.51 | 0.58 | 0.51 | 0.55 | +6.34% | |
| 0.5515 | 0.5976 | 0.5139 | 0.5172 | -9.26% | |
| 0.5901 | 0.6001 | 0.54 | 0.57 | -3.08% | |
| 0.65 | 0.65 | 0.58 | 0.5881 | -31.81% | |
| 0.80 | 0.8799 | 0.80 | 0.8625 | +8.49% | |
| 0.7321 | 0.8637 | 0.7142 | 0.795 | +8.90% | |
| 0.74 | 0.7859 | 0.68 | 0.73 | -7.48% | |
| 0.75 | 0.8079 | 0.7107 | 0.789 | +8.01% | |
| 0.639 | 0.90 | 0.61 | 0.7305 | +20.25% | |
| 0.5842 | 0.65 | 0.575 | 0.6075 | +6.56% | |
| 0.60 | 0.60 | 0.57 | 0.5701 | +0.02% | |
| 0.5806 | 0.61 | 0.56 | 0.57 | -2.78% | |
| 0.60 | 0.6299 | 0.572 | 0.5863 | -3.04% | |
| 0.6421 | 0.65 | 0.60 | 0.6047 | -3.08% | |
| 0.64 | 0.66 | 0.62 | 0.6239 | -1.72% | |
| 0.67 | 0.697 | 0.62 | 0.6348 | -5.25% | |
| 0.68 | 0.69 | 0.6662 | 0.67 | +2.98% | |
| 0.611 | 0.68 | 0.611 | 0.6506 | +5.04% | |
| 0.575 | 0.68 | 0.5202 | 0.6194 | +5.97% | |
| 0.72 | 0.72 | 0.5703 | 0.5845 | -16.79% | |
| 0.7902 | 0.7902 | 0.7007 | 0.7024 | -11.74% | |
| 0.81 | 0.823 | 0.78 | 0.7958 | -2.30% | |
| 0.821 | 0.8504 | 0.7842 | 0.8145 | -0.80% | |
| 0.845 | 0.88 | 0.81 | 0.8211 | -3.40% | |
| 0.87 | 0.8851 | 0.8485 | 0.85 | -4.49% | |
| 0.9072 | 0.9499 | 0.885 | 0.89 | -3.26% | |
| 0.96 | 0.9855 | 0.92 | 0.92 | -3.16% | |
| 0.99 | 1.02 | 0.9028 | 0.95 | -3.46% | |
| 0.98 | 1.01 | 0.9725 | 0.984 | +1.34% | |
| 0.9948 | 1.00 | 0.971 | 0.971 | -2.90% | |
| 1.03 | 1.03 | 0.99 | 1.00 | -2.91% | |
| 1.05 | 1.06 | 1.02 | 1.03 | -1.90% | |
| 1.06 | 1.07 | 1.00 | 1.05 | 0.00% | |
| 1.06 | 1.10 | 0.98 | 1.05 | -4.55% | |
| 1.06 | 1.16 | 1.06 | 1.10 | +2.80% | |
| 1.09 | 1.09 | 1.06 | 1.07 | -0.93% | |
| 1.18 | 1.19 | 0.9696 | 1.08 | -5.26% | |
| 1.05 | 1.15 | 1.00 | 1.14 | +10.68% | |
| 1.06 | 1.10 | 1.00 | 1.03 | -1.90% | |
| 1.05 | 1.12 | 1.05 | 1.05 | -0.94% | |
| 1.09 | 1.10 | 1.06 | 1.06 | -2.75% | |
| 1.12 | 1.12 | 1.09 | 1.09 | -1.80% | |
| 1.07 | 1.13 | 1.07 | 1.11 | +5.71% | |
| 0.98 | 1.08 | 0.98 | 1.05 | +8.25% | |
| 0.89 | 0.977 | 0.881 | 0.97 | +11.49% | |
| 0.9041 | 0.91 | 0.87 | 0.87 | -4.40% | |
| 0.92 | 0.9562 | 0.80 | 0.91 | -2.15% | |
| 0.92 | 0.98 | 0.9101 | 0.93 | -2.11% | |
| 1.00 | 1.00 | 0.95 | 0.95 | -2.32% | |
| 1.05 | 1.06 | 0.9601 | 0.9726 | -10.77% | |
| 1.04 | 1.10 | 1.00 | 1.09 | +5.83% | |
| 1.01 | 1.05 | 1.00 | 1.03 | +3.98% | |
| 1.00 | 1.07 | 0.9906 | 0.9906 | -5.66% | |
| 0.97 | 1.07 | 0.97 | 1.05 | +10.22% | |
| 1.00 | 1.06 | 0.9523 | 0.9526 | -4.14% | |
| 0.99 | 1.04 | 0.99 | 0.9937 | -0.26% | |
| 1.09 | 1.10 | 0.9841 | 0.9963 | -4.20% | |
| 1.13 | 1.13 | 1.04 | 1.04 | -8.77% | |
| 1.17 | 1.18 | 1.13 | 1.14 | -1.72% | |
| 1.11 | 1.18 | 1.09 | 1.16 | +2.65% | |
| 1.20 | 1.21 | 1.11 | 1.13 | -4.24% | |
| 1.24 | 1.24 | 1.18 | 1.18 | -6.35% | |
| 1.31 | 1.31 | 1.24 | 1.26 | -3.08% | |
| 1.30 | 1.32 | 1.25 | 1.30 | +3.17% | |
| 1.26 | 1.27 | 1.23 | 1.26 | +2.02% | |
| 1.25 | 1.33 | 1.21 | 1.24 | -1.20% | |
| 1.25 | 1.30 | 1.19 | 1.25 | 0.00% | |
| 1.34 | 1.34 | 1.25 | 1.25 | -3.85% | |
| 1.29 | 1.37 | 1.29 | 1.30 | +1.56% | |
| 1.31 | 1.31 | 1.25 | 1.28 | -2.29% | |
| 1.34 | 1.40 | 1.31 | 1.31 | -5.07% | |
| 1.46 | 1.46 | 1.27 | 1.38 | -5.48% | |
| 1.46 | 1.52 | 1.44 | 1.46 | -2.67% | |
| 1.33 | 1.53 | 1.31 | 1.50 | +12.00% | |
| 1.35 | 1.35 | 1.30 | 1.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OLB chart for longer ranges.