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)

0.7346 -0.0949 (-11.44%)
Streaming Delayed Price Updated: 11:23 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.8000 0.9200 0.7900 0.8295 3,927,722 -0.01(-1.66%)
Feb 19, 2026 0.9424 1.050 0.8200 0.8435 5,936,093 -0.07(-7.46%)
Feb 18, 2026 1.050 1.240 0.8200 0.9115 31,919,440 -0.57(-38.41%)
Feb 17, 2026 0.7100 1.800 0.6600 1.480 473,356,448 +1.06(+256.54%)
Feb 13, 2026 0.3650 0.4900 0.3500 0.4151 4,960,767 +0.08(+22.05%)
Feb 12, 2026 0.4000 0.4000 0.3125 0.3401 337,669 -0.07(-17.05%)
Feb 11, 2026 0.4110 0.4414 0.4002 0.4100 101,139 -0.01(-2.15%)
Feb 10, 2026 0.4250 0.4639 0.4190 0.4190 258,205 -0.01(-2.78%)
Feb 09, 2026 0.4970 0.4970 0.4000 0.4310 231,397 -0.05(-11.32%)
Feb 06, 2026 0.4850 0.5300 0.4800 0.4860 88,350 -0.01(-2.80%)
Feb 05, 2026 0.5212 0.5699 0.4800 0.5000 142,609 -0.04(-7.29%)
Feb 04, 2026 0.5200 0.5749 0.4907 0.5393 165,884 -0.01(-1.34%)
Feb 03, 2026 0.5530 0.5700 0.4901 0.5466 161,847 +0.03(+5.36%)
Feb 02, 2026 0.5320 0.5500 0.5020 0.5188 34,370 -0.01(-2.48%)
Jan 30, 2026 0.5610 0.5610 0.5110 0.5320 77,324 -0.02(-3.27%)
Jan 29, 2026 0.5400 0.5590 0.5200 0.5500 51,698 +0.00(+0.00%)
Jan 28, 2026 0.5100 0.5800 0.5100 0.5500 138,135 +0.03(+6.34%)
Jan 27, 2026 0.5515 0.5976 0.5139 0.5172 290,045 -0.05(-9.26%)
Jan 26, 2026 0.5901 0.6001 0.5400 0.5700 387,956 -0.02(-3.08%)
Jan 23, 2026 0.6500 0.6500 0.5800 0.5881 1,079,471 -0.27(-31.81%)
Jan 22, 2026 0.8000 0.8799 0.8000 0.8625 268,694 +0.07(+8.49%)
Jan 21, 2026 0.7321 0.8637 0.7142 0.7950 248,294 +0.07(+8.90%)
Jan 20, 2026 0.7400 0.7859 0.6800 0.7300 142,758 -0.06(-7.48%)
Jan 16, 2026 0.7500 0.8079 0.7107 0.7890 242,589 +0.06(+8.01%)
Jan 15, 2026 0.6390 0.9000 0.6100 0.7305 1,586,107 +0.12(+20.25%)
Jan 14, 2026 0.5842 0.6500 0.5750 0.6075 84,699 +0.04(+6.56%)
Jan 13, 2026 0.6000 0.6000 0.5700 0.5701 16,405 +0.00(+0.02%)
Jan 12, 2026 0.5800 0.6100 0.5600 0.5700 59,861 -0.02(-2.78%)
Jan 09, 2026 0.6000 0.6299 0.5720 0.5863 29,888 -0.02(-3.04%)
Jan 08, 2026 0.6421 0.6500 0.6000 0.6047 78,716 -0.02(-3.08%)
Jan 07, 2026 0.6400 0.6600 0.6200 0.6239 22,013 -0.01(-1.72%)
Jan 06, 2026 0.6700 0.6970 0.6200 0.6348 50,345 -0.04(-5.25%)
Jan 05, 2026 0.6800 0.6900 0.6662 0.6700 17,968 +0.02(+2.98%)
Jan 02, 2026 0.6110 0.6800 0.6110 0.6506 25,026 +0.03(+5.04%)
Dec 31, 2025 0.5750 0.6800 0.5202 0.6194 174,875 +0.03(+5.97%)
Dec 30, 2025 0.7200 0.7200 0.5703 0.5845 215,310 -0.12(-16.79%)
Dec 29, 2025 0.7902 0.7902 0.7007 0.7024 90,351 -0.09(-11.74%)
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%)
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.