Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OGGGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.20 | -0.030 | -0.86% | 3.23 | 3.40 | 3.17 | 9,795.00 |
| Jun 27 2024 | 3.23 | 0.050 | 1.46% | 3.18 | 3.24 | 3.10 | 6,236.00 |
| Jun 26 2024 | 3.18 | -0.040 | -1.39% | 4.50 | 4.62 | 3.12 | 11,016.00 |
| Jun 25 2024 | 3.22 | 0.120 | 3.79% | 3.10 | 3.24 | 3.09 | 4,097.00 |
| Jun 24 2024 | 3.11 | 0.030 | 1.11% | 3.08 | 3.11 | 2.88 | 3,890.00 |
| Jun 23 2024 | 3.07 | -0.170 | -5.12% | 3.24 | 3.28 | 3.07 | 2,145.00 |
| Jun 22 2024 | 3.24 | 0.030 | 0.88% | 3.21 | 3.24 | 3.17 | 2,624.00 |
| Jun 21 2024 | 3.21 | -0.050 | -1.67% | 3.27 | 3.34 | 3.19 | 2,212.00 |
| Jun 20 2024 | 3.26 | 0.030 | 1.06% | 3.23 | 3.40 | 3.21 | 2,896.00 |
| Jun 19 2024 | 3.23 | -0.050 | -1.48% | 3.28 | 3.36 | 3.18 | 1,661.00 |
| Jun 18 2024 | 3.28 | -0.230 | -6.53% | 3.46 | 3.49 | 3.06 | 12,372.00 |
| Jun 17 2024 | 3.51 | -0.460 | -11.55% | 4.50 | 4.62 | 3.39 | 11,832.00 |
| Jun 16 2024 | 3.97 | -0.040 | -0.97% | 4.00 | 4.03 | 3.92 | 3,241.00 |
| Jun 15 2024 | 4.00 | -0.190 | -4.50% | 4.19 | 4.20 | 3.92 | 17,945.00 |
| Jun 14 2024 | 4.19 | 0.120 | 2.90% | 4.08 | 4.29 | 4.03 | 19,408.00 |
| Jun 13 2024 | 4.07 | -0.200 | -4.62% | 4.27 | 4.30 | 4.04 | 5,609.00 |
| Jun 12 2024 | 4.27 | 0.140 | 3.42% | 4.13 | 4.37 | 4.10 | 8,312.00 |
| Jun 11 2024 | 4.13 | -0.180 | -4.11% | 4.31 | 4.35 | 4.06 | 9,085.00 |
| Jun 10 2024 | 4.31 | -0.030 | -0.74% | 4.50 | 4.62 | 4.23 | 18,038.00 |
| Jun 09 2024 | 4.34 | 0.080 | 1.94% | 4.25 | 4.36 | 4.23 | 7,768.00 |
| Jun 08 2024 | 4.26 | -0.160 | -3.62% | 4.41 | 4.43 | 4.24 | 18,281.00 |
| Jun 07 2024 | 4.42 | -0.280 | -5.88% | 4.69 | 4.81 | 4.28 | 24,355.00 |
| Jun 06 2024 | 4.69 | -0.010 | -0.30% | 4.72 | 4.74 | 4.60 | 9,559.00 |
| Jun 05 2024 | 4.71 | -0.010 | -0.14% | 4.50 | 4.71 | 4.50 | 9,872.00 |
| Jun 04 2024 | 4.71 | 0.240 | 5.26% | 4.48 | 4.81 | 4.43 | 9,355.00 |
| Jun 03 2024 | 4.48 | 0.00 | -0.07% | 4.50 | 4.62 | 4.47 | 9,101.00 |
| Jun 02 2024 | 4.48 | -0.010 | -0.30% | 4.50 | 4.55 | 4.45 | 10,430.00 |
| Jun 01 2024 | 4.49 | -0.030 | -0.56% | 4.52 | 4.60 | 4.48 | 4,349.00 |
| May 31 2024 | 4.52 | 0.040 | 0.97% | 4.48 | 4.69 | 4.40 | 8,350.00 |
| May 30 2024 | 4.48 | -0.240 | -4.99% | 4.70 | 4.75 | 4.40 | 49,859.00 |
| May 29 2024 | 4.71 | 0.160 | 3.49% | 4.55 | 5.32 | 4.44 | 102,318.00 |
| May 28 2024 | 4.55 | 0.180 | 4.08% | 4.39 | 4.60 | 4.29 | 12,641.00 |
| May 27 2024 | 4.37 | 0.070 | 1.55% | 4.75 | 4.82 | 4.27 | 3,773.00 |
| May 26 2024 | 4.31 | -0.190 | -4.27% | 4.50 | 4.66 | 4.26 | 17,135.00 |
| May 25 2024 | 4.50 | 0.260 | 6.02% | 4.25 | 4.58 | 4.24 | 7,083.00 |
| May 24 2024 | 4.24 | 0.00 | -0.10% | 4.25 | 4.32 | 4.18 | 4,903.00 |
| May 23 2024 | 4.25 | -0.130 | -3.03% | 4.38 | 4.41 | 4.13 | 3,074.00 |
| May 22 2024 | 4.38 | -0.040 | -0.88% | 4.42 | 4.46 | 4.29 | 3,174.00 |
| May 21 2024 | 4.42 | -0.090 | -2.01% | 4.52 | 4.56 | 4.40 | 1,585.00 |
| May 20 2024 | 4.51 | 0.240 | 5.61% | 4.75 | 4.82 | 4.31 | 5,600.00 |
| May 19 2024 | 4.27 | -0.150 | -3.41% | 4.42 | 4.47 | 4.23 | 6,611.00 |
| May 18 2024 | 4.42 | 0.020 | 0.39% | 4.41 | 4.44 | 4.33 | 3,270.00 |
| May 17 2024 | 4.41 | 0.140 | 3.20% | 4.27 | 4.41 | 4.26 | 2,061.00 |
| May 16 2024 | 4.27 | -0.020 | -0.38% | 4.28 | 4.34 | 4.11 | 3,295.00 |
| May 15 2024 | 4.29 | 0.180 | 4.50% | 4.10 | 4.33 | 4.07 | 2,364.00 |
| May 14 2024 | 4.10 | -0.280 | -6.31% | 4.38 | 4.42 | 4.06 | 10,428.00 |
| May 13 2024 | 4.38 | -0.090 | -1.94% | 4.75 | 4.82 | 4.31 | 10,455.00 |
| May 12 2024 | 4.46 | -0.040 | -0.92% | 4.52 | 4.66 | 4.42 | 7,202.00 |
| May 11 2024 | 4.50 | -0.090 | -1.95% | 4.65 | 4.89 | 4.39 | 27,304.00 |
| May 10 2024 | 4.59 | 0.050 | 1.10% | 4.54 | 4.70 | 4.35 | 20,896.00 |
| May 09 2024 | 4.54 | 0.090 | 2.06% | 4.49 | 4.62 | 4.30 | 7,390.00 |
| May 08 2024 | 4.45 | -0.080 | -1.84% | 4.50 | 4.51 | 4.32 | 4,508.00 |
| May 07 2024 | 4.54 | 0.050 | 1.11% | 4.48 | 4.66 | 4.44 | 4,736.00 |
| May 06 2024 | 4.49 | -0.030 | -0.72% | 4.75 | 4.82 | 4.47 | 3,761.00 |
| May 05 2024 | 4.52 | -0.040 | -0.79% | 4.56 | 4.58 | 4.46 | 1,270.00 |
| May 04 2024 | 4.55 | -0.100 | -2.07% | 4.65 | 4.69 | 4.50 | 3,153.00 |
| May 03 2024 | 4.65 | 0.230 | 5.25% | 4.42 | 4.68 | 4.38 | 3,245.00 |
| May 02 2024 | 4.42 | 0.060 | 1.35% | 4.34 | 4.48 | 4.18 | 7,700.00 |
| May 01 2024 | 4.36 | 0.080 | 1.93% | 4.26 | 4.39 | 3.99 | 4,716.00 |
| Apr 30 2024 | 4.28 | -0.220 | -4.82% | 4.49 | 4.55 | 4.05 | 8,339.00 |
| Apr 29 2024 | 4.49 | 0.040 | 0.90% | 4.75 | 4.82 | 4.34 | 8,374.00 |
| Apr 28 2024 | 4.45 | -0.090 | -1.97% | 4.54 | 4.72 | 4.44 | 2,570.00 |
| Apr 27 2024 | 4.54 | -0.160 | -3.36% | 4.70 | 4.74 | 4.44 | 10,792.00 |
| Apr 26 2024 | 4.70 | -0.120 | -2.52% | 4.82 | 4.83 | 4.65 | 4,813.00 |
| Apr 25 2024 | 4.82 | 0.010 | 0.31% | 4.83 | 4.96 | 4.71 | 25,833.00 |
| Apr 24 2024 | 4.81 | -0.160 | -3.16% | 4.97 | 5.09 | 4.78 | 5,356.00 |
| Apr 23 2024 | 4.97 | 0.00 | 0.07% | 4.96 | 5.10 | 4.91 | 3,491.00 |
| Apr 22 2024 | 4.96 | 0.060 | 1.26% | 4.75 | 5.07 | 4.67 | 2,368.00 |
| Apr 21 2024 | 4.90 | -0.070 | -1.32% | 4.96 | 4.99 | 4.80 | 7,644.00 |
| Apr 20 2024 | 4.97 | 0.190 | 4.07% | 4.75 | 4.98 | 4.67 | 11,637.00 |
| Apr 19 2024 | 4.77 | 0.100 | 2.21% | 4.66 | 4.88 | 4.49 | 4,592.00 |
| Apr 18 2024 | 4.67 | 0.020 | 0.43% | 4.65 | 4.78 | 4.60 | 2,851.00 |
| Apr 17 2024 | 4.65 | -0.090 | -1.95% | 4.75 | 5.00 | 4.51 | 16,364.00 |
| Apr 16 2024 | 4.74 | 0.300 | 6.76% | 4.44 | 5.08 | 4.25 | 30,620.00 |
| Apr 15 2024 | 4.44 | -0.260 | -5.47% | 5.78 | 5.83 | 4.37 | 11,552.00 |
| Apr 14 2024 | 4.70 | 0.290 | 6.50% | 4.40 | 4.70 | 4.17 | 36,028.00 |
| Apr 13 2024 | 4.41 | -0.600 | -11.92% | 5.01 | 5.41 | 4.05 | 27,879.00 |
| Apr 12 2024 | 5.01 | -1.04 | -17.19% | 5.98 | 6.09 | 4.79 | 16,726.00 |
| Apr 11 2024 | 6.05 | 0.00 | 0.01% | 6.05 | 6.10 | 5.83 | 17,700.00 |
| Apr 10 2024 | 6.05 | 0.010 | 0.24% | 6.03 | 6.40 | 5.94 | 32,264.00 |
| Apr 09 2024 | 6.03 | -0.120 | -1.96% | 6.15 | 6.23 | 5.91 | 10,421.00 |
| Apr 08 2024 | 6.15 | 0.050 | 0.81% | 5.78 | 6.33 | 5.70 | 21,864.00 |
| Apr 07 2024 | 6.10 | 0.180 | 3.04% | 5.92 | 6.12 | 5.86 | 8,940.00 |
| Apr 06 2024 | 5.92 | 0.020 | 0.37% | 5.88 | 6.18 | 5.88 | 25,305.00 |
| Apr 05 2024 | 5.90 | 0.130 | 2.27% | 5.78 | 6.30 | 5.63 | 31,141.00 |
| Apr 04 2024 | 5.77 | 0.020 | 0.29% | 5.77 | 6.44 | 5.68 | 76,507.00 |
| Apr 03 2024 | 5.75 | 0.340 | 6.28% | 5.42 | 5.84 | 5.25 | 51,621.00 |
| Apr 02 2024 | 5.41 | -0.390 | -6.64% | 5.78 | 5.78 | 5.26 | 36,289.00 |
| Apr 01 2024 | 5.80 | -0.180 | -3.01% | 4.66 | 5.84 | 4.65 | 13,354.00 |
| Mar 31 2024 | 5.98 | 0.100 | 1.70% | 5.89 | 6.00 | 5.86 | 26,263.00 |
| Mar 30 2024 | 5.88 | -0.010 | -0.22% | 5.89 | 5.97 | 5.85 | 8,049.00 |
