The OLB Group, Inc.
OLBNASDAQTechnology● Active
$0.45
$-0.01(-1.36%)
Market Cap$1212165
P/E Ratio—
52W High$2.24
52W Low$0.3125
The OLB Group, Inc.（OLB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
olb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$128.00
Nov 2, 2021
-99.6% from here
5-Year Low5Y
$0.3125
Feb 12, 2026
+43.9% from low
IPO Priceadj.
$105.00
Aug 22, 2012
-99.6% since IPO
1 Year Ago
$2.24
Jun 9, 2025
-79.9% in 1Y
5 Years Ago
$55.70
Jun 9, 2021
-99.2% in 5Y
10 Years Ago
$30.00
Jun 9, 2016
-98.5% in 10Y
Historical Price Data · OLB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 149K | -0.75% |
| Jun 5, 2026 | $0.46 | $0.46 | $0.43 | $0.46 | $0.46 | 249K | +0.13% |
| Jun 4, 2026 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 151K | +1.61% |
| Jun 3, 2026 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 138K | +0.00% |
| Jun 2, 2026 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 356K | -3.10% |
| Jun 1, 2026 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 192K | +0.19% |
| May 29, 2026 | $0.45 | $0.51 | $0.44 | $0.49 | $0.49 | 696K | +10.56% |
| May 28, 2026 | $0.45 | $0.48 | $0.44 | $0.44 | $0.44 | 381K | -2.57% |
| May 27, 2026 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 466K | -4.97% |
| May 26, 2026 | $0.47 | $0.50 | $0.45 | $0.47 | $0.47 | 335K | -1.18% |
| May 22, 2026 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 243K | +0.00% |
| May 21, 2026 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 236K | -0.36% |
| May 20, 2026 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 238K | +2.53% |
| May 19, 2026 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 122K | -1.62% |
| May 18, 2026 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 205K | -3.33% |
| May 15, 2026 | $0.43 | $0.47 | $0.42 | $0.44 | $0.44 | 458K | +2.65% |
| May 14, 2026 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 176K | +0.32% |
| May 13, 2026 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 166K | -2.85% |
| May 12, 2026 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 241K | -5.83% |
| May 11, 2026 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 235K | -3.81% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OLB
Jan 1 → Dec 31 · 6 years2026-26.4%$0.61 → $0.45
-26.4%
2025-69.9%$2.06 → $0.62
-69.9%
2024-81.0%$10.90 → $2.07
-81.0%
2023+23.7%$8.57 → $10.60
+23.7%
2022-68.7%$26.80 → $8.39
-68.7%
2021-52.7%$56.00 → $26.50
-52.7%
Best Year2023 · +23.7%
Worst Year2024 · -81.0%
Positive Years1 / 6
Avg Annual Return-45.8%
6Y Total Return-99.2%
6Y CAGR~-55.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in OLB?
If you invested $1,000 in OLB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15
Total Return-98.5%
CAGR~-34.3% / yr
Profit$-985
Based on Jun 9, 2016 · $30.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The OLB Group, Inc.（OLB）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OLB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OLB 历史股价FMP 日线复权 OHLCV