Stockscreener 앱 받기
1.12
5.16%
0.055
시간 외 거래:
1.13
0.010
+0.89%
Olb Group Inc 주식 (OLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.14 | $1.00 | $0.14 | 190,769.0 | +5.16% |
| 2025-09-04 | $1.10 | $1.05 | $0.05 | 83,741.0 | -2.22% |
| 2025-09-03 | $1.11 | $1.04 | $0.07 | 68,650.0 | +1.79% |
| 2025-09-02 | $1.13 | $1.04 | $0.0889 | 28,748.0 | -3.02% |
| 2025-08-29 | $1.14 | $1.08 | $0.0599 | 30,035.0 | +1.87% |
| 2025-08-28 | $1.18 | $1.07 | $0.11 | 76,072.0 | -4.16% |
| 2025-08-27 | $1.18 | $1.11 | $0.0686 | 35,178.0 | -1.74% |
| 2025-08-26 | $1.15 | $1.05 | $0.10 | 43,980.0 | +4.55% |
| 2025-08-25 | $1.13 | $1.04 | $0.0906 | 115,879.0 | +5.77% |
| 2025-08-22 | $1.06 | $0.9523 | $0.1077 | 239,205.0 | -2.80% |
| 2025-08-21 | $1.10 | $1.03 | $0.068 | 125,399.0 | -2.73% |
| 2025-08-20 | $1.18 | $1.07 | $0.11 | 150,249.0 | -4.76% |
| 2025-08-19 | $1.36 | $1.04 | $0.32 | 330,881.0 | -13.81% |
| 2025-08-18 | $1.47 | $1.33 | $0.1394 | 172,540.0 | -2.90% |
| 2025-08-15 | $1.52 | $1.35 | $0.175 | 119,609.0 | -6.76% |
| 2025-08-14 | $1.58 | $1.38 | $0.20 | 408,520.0 | -8.07% |
| 2025-08-13 | $1.63 | $1.52 | $0.1075 | 132,302.0 | +2.55% |
| 2025-08-12 | $1.59 | $1.56 | $0.03 | 35,625.0 | -0.63% |
| 2025-08-11 | $1.63 | $1.55 | $0.08 | 93,353.0 | +0.64% |
| 2025-08-08 | $1.61 | $1.53 | $0.0798 | 42,965.0 | -2.48% |
| 2025-08-07 | $1.61 | $1.57 | $0.04 | 65,646.0 | +1.88% |
Olb Group Inc 주식 (OLB) 연도별 가격 이력
이 심층 분석에서는 Olb Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Olb Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Olb Group Inc 주식 (OLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.14 | $1.00 | $0.14 | 562,677.0 | +1.51% |
| 2025-08 | $1.64 | $0.9523 | $0.6877 | 2,966,993.0 | -27.41% |
| 2025-07 | $2.08 | $1.37 | $0.71 | 5,032,108.0 | -18.72% |
| 2025-06 | $2.50 | $1.61 | $0.89 | 2,598,086.0 | +1.08% |
| 2025-05 | $2.01 | $1.18 | $0.83 | 4,474,436.0 | +25.85% |
| 2025-04 | $2.09 | $1.00 | $1.09 | 37,178,190.0 | +23.53% |
| 2025-03 | $1.33 | $1.11 | $0.22 | 148,342.0 | -4.80% |
| 2025-02 | $1.52 | $1.07 | $0.45 | 370,736.0 | -7.41% |
| 2025-01 | $2.22 | $1.12 | $1.10 | 1,890,953.0 | -34.78% |
Olb Group Inc 주식 (OLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.10 | $1.51 | $0.589 | 613,576.0 | +11.81% |
| 2024-11 | $2.70 | $1.36 | $1.34 | 2,872,707.0 | -5.95% |
| 2024-10 | $2.85 | $1.92 | $0.9294 | 944,796.0 | -24.22% |
| 2024-09 | $3.27 | $1.74 | $1.53 | 234,843.0 | +7.85% |
| 2024-08 | $2.86 | $1.75 | $1.11 | 129,300.0 | -8.36% |
| 2024-07 | $3.34 | $2.42 | $0.9199 | 148,639.0 | -13.66% |
| 2024-06 | $4.00 | $2.50 | $1.50 | 313,033.0 | -11.54% |
| 2024-05 | $7.70 | $3.16 | $4.54 | 1,320,105.1 | -24.47% |
| 2024-04 | $6.20 | $2.84 | $3.36 | 723,227.3 | -21.38% |
| 2024-03 | $7.70 | $5.71 | $1.99 | 54,485.6 | -19.11% |
| 2024-02 | $8.40 | $6.79 | $1.61 | 70,897.1 | -15.95% |
| 2024-01 | $11.70 | $7.00 | $4.70 | 169,089.9 | -20.75% |
Olb Group Inc 주식 (OLB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.50 | $7.80 | $3.70 | 177,205.2 | +30.86% |
| 2023-11 | $9.60 | $5.52 | $4.08 | 62,268.4 | +44.00% |
| 2023-10 | $8.10 | $5.35 | $2.75 | 66,201.6 | -22.84% |
| 2023-09 | $7.60 | $5.72 | $1.87 | 66,064.6 | +11.98% |
| 2023-08 | $9.22 | $5.60 | $3.62 | 154,033.4 | -26.27% |
| 2023-07 | $11.00 | $8.50 | $2.50 | 173,053.2 | -2.97% |
| 2023-06 | $11.40 | $5.66 | $5.74 | 2,945,761.1 | +43.17% |
| 2023-05 | $9.38 | $6.25 | $3.13 | 68,782.9 | -30.15% |
| 2023-04 | $10.76 | $9.01 | $1.75 | 55,371.0 | -10.78% |
| 2023-03 | $12.00 | $8.73 | $3.27 | 108,851.2 | +2.01% |
| 2023-02 | $12.90 | $9.23 | $3.67 | 93,009.7 | -18.04% |
| 2023-01 | $13.00 | $8.24 | $4.76 | 159,030.6 | +45.43% |
1.84%
1.07%
자본화:
|
볼륨(24시간):