Stockscreener 앱 받기
0.4001
3.38%
-0.014
시간 외 거래:
.41
0.0099
+2.47%
Olb Group Inc 주식 (OLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.4222 | $0.4001 | $0.0221 | 128,351.0 | -3.38% |
| 2026-06-16 | $0.4378 | $0.414 | $0.0238 | 252,146.0 | -1.66% |
| 2026-06-15 | $0.4403 | $0.4105 | $0.0298 | 152,257.0 | -0.50% |
| 2026-06-12 | $0.4514 | $0.4201 | $0.0313 | 139,048.0 | -1.56% |
| 2026-06-11 | $0.4548 | $0.4244 | $0.0304 | 291,675.0 | -4.74% |
| 2026-06-10 | $0.4747 | $0.4482 | $0.0265 | 202,445.0 | -2.95% |
| 2026-06-09 | $0.465 | $0.4402 | $0.0248 | 231,577.0 | +3.38% |
| 2026-06-08 | $0.4611 | $0.4351 | $0.026 | 141,448.0 | -1.36% |
| 2026-06-05 | $0.456 | $0.4287 | $0.0273 | 152,288.0 | -0.87% |
| 2026-06-04 | $0.4699 | $0.4495 | $0.0204 | 140,315.0 | +2.22% |
| 2026-06-03 | $0.47 | $0.4389 | $0.0311 | 133,936.0 | -2.17% |
| 2026-06-02 | $0.4858 | $0.4541 | $0.0317 | 350,101.0 | -3.71% |
| 2026-06-01 | $0.4874 | $0.472 | $0.0154 | 184,740.0 | -2.93% |
| 2026-05-29 | $0.505 | $0.4417 | $0.0633 | 684,682.0 | +12.10% |
| 2026-05-28 | $0.4799 | $0.439 | $0.0409 | 373,586.0 | -1.13% |
| 2026-05-27 | $0.479 | $0.444 | $0.035 | 464,327.0 | -4.93% |
| 2026-05-26 | $0.497 | $0.4459 | $0.0511 | 327,615.0 | -0.21% |
| 2026-05-22 | $0.4788 | $0.4496 | $0.0292 | 235,168.0 | +5.41% |
| 2026-05-21 | $0.47 | $0.4338 | $0.0362 | 233,271.0 | -1.33% |
| 2026-05-20 | $0.45 | $0.4126 | $0.0374 | 225,172.0 | +2.79% |
| 2026-05-19 | $0.45 | $0.4201 | $0.0299 | 118,651.0 | +0.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.4874 | $0.4001 | $0.0873 | 2,628,678.0 | -18.70% |
| 2026-05 | $0.58 | $0.4125 | $0.1675 | 6,660,864.0 | -6.78% |
| 2026-04 | $0.63 | $0.37 | $0.26 | 19,749,953.0 | +6.43% |
| 2026-03 | $0.7099 | $0.4522 | $0.2577 | 9,588,318.0 | -24.29% |
| 2026-02 | $1.80 | $0.3125 | $1.49 | 526,326,036.0 | +23.14% |
| 2026-01 | $0.90 | $0.51 | $0.39 | 4,672,335.0 | -14.11% |
Olb Group Inc 주식 (OLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.5703 | $0.6197 | 1,306,915.0 | -44.86% |
| 2025-11 | $1.18 | $0.80 | $0.375 | 889,735.0 | -8.62% |
| 2025-10 | $1.53 | $1.09 | $0.4399 | 1,616,709.0 | -0.85% |
| 2025-09 | $1.40 | $1.00 | $0.40 | 1,423,979.0 | +6.05% |
| 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% |
2.46%
5.96%
자본화:
|
볼륨(24시간):