ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7958 -0.0187 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8100 0.8230 0.7800 0.7958 48,414 -0.02(-2.30%)
Dec 24, 2025 0.8210 0.8504 0.7842 0.8145 32,048 -0.01(-0.80%)
Dec 23, 2025 0.8500 0.8800 0.8100 0.8211 120,452 -0.03(-3.40%)
Dec 22, 2025 0.8700 0.8851 0.8485 0.8500 52,004 -0.04(-4.49%)
Dec 19, 2025 0.9072 0.9499 0.8850 0.8900 50,906 -0.03(-3.26%)
Dec 18, 2025 0.9600 0.9855 0.9200 0.9200 49,636 -0.03(-3.16%)
Dec 17, 2025 0.9900 1.020 0.9028 0.9500 49,483 -0.03(-3.46%)
Dec 16, 2025 0.9800 1.006 0.9725 0.9840 27,556 +0.01(+1.34%)
Dec 15, 2025 0.9948 1.000 0.9710 0.9710 22,300 -0.03(-2.90%)
Dec 12, 2025 1.030 1.030 0.9900 1.000 37,011 -0.03(-2.91%)
Dec 11, 2025 1.050 1.060 1.020 1.030 23,004 -0.02(-1.90%)
Dec 10, 2025 1.062 1.065 1.000 1.050 40,449 +0.00(+0.00%)
Dec 09, 2025 1.060 1.100 0.9800 1.050 51,284 -0.05(-4.55%)
Dec 08, 2025 1.060 1.161 1.060 1.100 55,213 +0.03(+2.80%)
Dec 05, 2025 1.090 1.090 1.060 1.070 21,209 -0.01(-0.93%)
Dec 04, 2025 1.180 1.190 0.9696 1.080 121,691 -0.06(-5.26%)
Dec 03, 2025 1.050 1.150 1.000 1.140 166,031 +0.11(+10.68%)
Dec 02, 2025 1.060 1.100 1.000 1.030 18,559 -0.02(-1.90%)
Dec 01, 2025 1.050 1.120 1.050 1.050 22,579 -0.01(-0.94%)
Nov 28, 2025 1.090 1.100 1.060 1.060 12,867 -0.03(-2.75%)
Nov 26, 2025 1.115 1.115 1.090 1.090 8,022 -0.02(-1.80%)
Nov 25, 2025 1.065 1.130 1.065 1.110 29,335 +0.06(+5.71%)
Nov 24, 2025 0.9800 1.080 0.9800 1.050 28,233 +0.08(+8.25%)
Nov 21, 2025 0.8900 0.9770 0.8810 0.9700 80,331 +0.10(+11.49%)
Nov 20, 2025 0.9000 0.9100 0.8700 0.8700 25,981 -0.04(-4.40%)
Nov 19, 2025 0.9200 0.9562 0.8000 0.9100 126,070 -0.02(-2.15%)
Nov 18, 2025 0.9200 0.9800 0.9101 0.9300 34,554 -0.02(-2.11%)
Nov 17, 2025 1.000 1.000 0.9500 0.9500 51,683 -0.02(-2.32%)
Nov 14, 2025 1.050 1.060 0.9601 0.9726 39,065 -0.12(-10.77%)
Nov 13, 2025 1.040 1.100 1.000 1.090 51,916 +0.06(+5.83%)
Nov 12, 2025 1.010 1.050 1.002 1.030 6,637 +0.04(+3.98%)
Nov 11, 2025 1.000 1.065 0.9906 0.9906 13,600 -0.06(-5.66%)
Nov 10, 2025 0.9700 1.070 0.9700 1.050 49,978 +0.10(+10.22%)
Nov 07, 2025 1.000 1.060 0.9523 0.9526 40,372 -0.04(-4.14%)
Nov 06, 2025 0.9900 1.040 0.9900 0.9937 81,168 -0.00(-0.26%)
Nov 05, 2025 1.090 1.100 0.9841 0.9963 127,101 -0.04(-4.20%)
Nov 04, 2025 1.130 1.130 1.040 1.040 54,392 -0.10(-8.77%)
Nov 03, 2025 1.170 1.175 1.130 1.140 33,640 -0.02(-1.72%)
Oct 31, 2025 1.110 1.180 1.090 1.160 33,535 +0.03(+2.65%)
Oct 30, 2025 1.200 1.210 1.110 1.130 39,557 -0.05(-4.24%)
Oct 29, 2025 1.240 1.240 1.180 1.180 15,401 -0.08(-6.35%)
Oct 28, 2025 1.310 1.310 1.240 1.260 18,923 -0.04(-3.08%)
Oct 27, 2025 1.300 1.320 1.250 1.300 37,462 +0.04(+3.17%)
Oct 24, 2025 1.260 1.270 1.230 1.260 30,664 +0.02(+2.02%)
Oct 23, 2025 1.251 1.330 1.210 1.235 71,650 -0.01(-1.20%)
Oct 22, 2025 1.250 1.300 1.190 1.250 155,699 +0.00(+0.00%)
Oct 21, 2025 1.340 1.340 1.250 1.250 21,218 -0.05(-3.85%)
Oct 20, 2025 1.290 1.370 1.290 1.300 24,919 +0.02(+1.56%)
Oct 17, 2025 1.310 1.310 1.250 1.280 29,098 -0.03(-2.29%)
Oct 16, 2025 1.340 1.400 1.310 1.310 17,105 -0.07(-5.07%)
Oct 15, 2025 1.460 1.461 1.270 1.380 122,889 -0.08(-5.48%)
Oct 14, 2025 1.460 1.520 1.442 1.460 105,022 -0.04(-2.67%)
Oct 13, 2025 1.330 1.530 1.310 1.500 341,958 +0.16(+12.00%)
Oct 10, 2025 1.350 1.350 1.303 1.339 55,392 -0.01(-0.79%)
Oct 09, 2025 1.390 1.420 1.346 1.350 71,766 -0.04(-2.88%)
Oct 08, 2025 1.360 1.410 1.350 1.390 28,744 +0.00(+0.00%)
Oct 07, 2025 1.380 1.400 1.270 1.390 68,848 +0.02(+1.46%)
Oct 06, 2025 1.320 1.380 1.260 1.370 115,894 +0.06(+4.58%)
Oct 03, 2025 1.290 1.330 1.280 1.310 64,697 +0.00(+0.00%)
Oct 02, 2025 1.238 1.365 1.210 1.310 146,731 +0.09(+7.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.