Register for streaming realtime charts, analysis tools, and prices.
OGNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.133805 | 0.004103 | 3.16% | 0.132884 | 0.189823 | 0.128768 | 678,117.00 |
| Apr 21 2024 | 0.129702 | -0.00423 | -3.16% | 0.132884 | 0.134293 | 0.127776 | 1,150,865.00 |
| Apr 20 2024 | 0.133931 | 0.00959 | 7.71% | 0.122474 | 0.135157 | 0.122035 | 2,322,370.00 |
| Apr 19 2024 | 0.124341 | 0.001724 | 1.41% | 0.123287 | 0.126552 | 0.111606 | 2,090,570.00 |
| Apr 18 2024 | 0.122618 | 0.002376 | 1.98% | 0.121416 | 0.124466 | 0.114918 | 2,518,222.00 |
| Apr 17 2024 | 0.120241 | -0.001791 | -1.47% | 0.121041 | 0.127092 | 0.117196 | 10,593,605.00 |
| Apr 16 2024 | 0.122032 | 0.003323 | 2.80% | 0.117658 | 0.123736 | 0.113901 | 1,578,930.00 |
| Apr 15 2024 | 0.118709 | -0.008257 | -6.50% | 0.118481 | 0.182127 | 0.112352 | 3,561,673.00 |
| Apr 14 2024 | 0.126966 | 0.008831 | 7.48% | 0.118481 | 0.128515 | 0.112352 | 2,669,044.00 |
| Apr 13 2024 | 0.118135 | -0.022202 | -15.82% | 0.137625 | 0.142203 | 0.100562 | 6,152,231.00 |
| Apr 12 2024 | 0.140337 | -0.02711 | -16.19% | 0.169467 | 0.172956 | 0.130615 | 3,407,971.00 |
| Apr 11 2024 | 0.167447 | -0.007417 | -4.24% | 0.174748 | 0.175122 | 0.166397 | 1,691,589.00 |
| Apr 10 2024 | 0.174864 | -0.00404 | -2.26% | 0.179455 | 0.179641 | 0.166117 | 2,821,047.00 |
| Apr 09 2024 | 0.178904 | -0.009784 | -5.19% | 0.190756 | 0.20104 | 0.176958 | 2,397,717.00 |
| Apr 08 2024 | 0.188688 | -0.000054 | -0.03% | 0.181236 | 0.192755 | 0.174854 | 2,480,071.00 |
| Apr 07 2024 | 0.188742 | 0.00626 | 3.43% | 0.182809 | 0.191914 | 0.180975 | 1,729,247.00 |
| Apr 06 2024 | 0.182482 | 0.000724 | 0.40% | 0.18392 | 0.192688 | 0.180413 | 4,707,518.00 |
| Apr 05 2024 | 0.181758 | 0.002637 | 1.47% | 0.176966 | 0.193983 | 0.176531 | 9,664,140.00 |
| Apr 04 2024 | 0.179121 | -0.001242 | -0.69% | 0.181236 | 0.191563 | 0.174854 | 12,136,679.00 |
| Apr 03 2024 | 0.180363 | 0.023051 | 14.65% | 0.15677 | 0.185749 | 0.152296 | 30,498,590.00 |
| Apr 02 2024 | 0.157312 | -0.011205 | -6.65% | 0.166998 | 0.167724 | 0.150663 | 1,331,829.00 |
| Apr 01 2024 | 0.168517 | -0.002278 | -1.33% | 0.171873 | 0.190971 | 0.15987 | 1,696,192.00 |
| Mar 31 2024 | 0.170795 | 0.00349 | 2.09% | 0.167456 | 0.172833 | 0.167373 | 1,113,713.00 |
| Mar 30 2024 | 0.167305 | -0.011405 | -6.38% | 0.178681 | 0.180883 | 0.167305 | 1,178,686.00 |
| Mar 29 2024 | 0.17871 | 0.00824 | 4.83% | 0.168571 | 0.187997 | 0.168571 | 3,738,350.00 |
| Mar 28 2024 | 0.17047 | 0.002106 | 1.25% | 0.170731 | 0.172879 | 0.164325 | 2,483,843.00 |
| Mar 27 2024 | 0.168364 | -0.007442 | -4.23% | 0.17435 | 0.178683 | 0.165755 | 656,647.00 |
| Mar 26 2024 | 0.175806 | 0.004483 | 2.62% | 0.171873 | 0.180413 | 0.170697 | 798,943.00 |
| Mar 25 2024 | 0.171323 | 0.005266 | 3.17% | 0.160135 | 0.183227 | 0.15846 | 1,990,654.00 |
| Mar 24 2024 | 0.166057 | 0.005173 | 3.22% | 0.159778 | 0.16888 | 0.159216 | 918,142.00 |
| Mar 23 2024 | 0.160884 | 0.003563 | 2.26% | 0.158849 | 0.164983 | 0.155822 | 398,343.00 |
| Mar 22 2024 | 0.157321 | -0.006972 | -4.24% | 0.164081 | 0.168302 | 0.154109 | 529,749.00 |
| Mar 21 2024 | 0.164293 | 0.004536 | 2.84% | 0.160135 | 0.16911 | 0.15846 | 3,162,688.00 |
| Mar 20 2024 | 0.159757 | 0.013673 | 9.36% | 0.146429 | 0.160653 | 0.140078 | 687,019.00 |
| Mar 19 2024 | 0.146084 | -0.014965 | -9.29% | 0.162054 | 0.162148 | 0.142987 | 1,294,272.00 |
| Mar 18 2024 | 0.161049 | -0.006901 | -4.11% | 0.178177 | 0.194338 | 0.156881 | 1,228,397.00 |
| Mar 17 2024 | 0.16795 | 0.00714 | 4.44% | 0.164942 | 0.171042 | 0.155396 | 907,234.00 |
| Mar 16 2024 | 0.16081 | -0.0192 | -10.67% | 0.178177 | 0.182993 | 0.158225 | 2,502,031.00 |
| Mar 15 2024 | 0.18001 | -0.009939 | -5.23% | 0.181607 | 0.186787 | 0.164482 | 4,295,809.00 |
| Mar 14 2024 | 0.189949 | -0.00486 | -2.49% | 0.194869 | 0.195833 | 0.179275 | 2,582,938.00 |
| Mar 13 2024 | 0.194809 | -0.004117 | -2.07% | 0.197811 | 0.204276 | 0.191094 | 4,038,641.00 |
| Mar 12 2024 | 0.198926 | 0.018382 | 10.18% | 0.181607 | 0.217742 | 0.175689 | 4,511,610.00 |
| Mar 11 2024 | 0.180544 | 0.002039 | 1.14% | 0.155033 | 0.185249 | 0.154221 | 3,315,857.00 |
| Mar 10 2024 | 0.178505 | -0.00249 | -1.38% | 0.180995 | 0.185192 | 0.173674 | 2,558,632.00 |
| Mar 09 2024 | 0.180995 | 0.007754 | 4.48% | 0.173541 | 0.187529 | 0.173541 | 1,035,059.00 |
| Mar 08 2024 | 0.173241 | -0.004667 | -2.62% | 0.17872 | 0.179268 | 0.163658 | 1,439,062.00 |
| Mar 07 2024 | 0.177908 | 0.010038 | 5.98% | 0.167758 | 0.178662 | 0.164789 | 2,006,716.00 |
| Mar 06 2024 | 0.167871 | 0.016894 | 11.19% | 0.15048 | 0.169623 | 0.145593 | 3,266,416.00 |
| Mar 05 2024 | 0.150977 | -0.016619 | -9.92% | 0.166865 | 0.17438 | 0.131218 | 3,432,353.00 |
| Mar 04 2024 | 0.167596 | -0.006418 | -3.69% | 0.155033 | 0.180449 | 0.154221 | 2,077,331.00 |
| Mar 03 2024 | 0.174014 | 0.003542 | 2.08% | 0.171674 | 0.179585 | 0.160101 | 2,502,116.00 |
| Mar 02 2024 | 0.170472 | 0.004106 | 2.47% | 0.166192 | 0.171188 | 0.161472 | 1,872,643.00 |
| Mar 01 2024 | 0.166366 | 0.010184 | 6.52% | 0.155033 | 0.171187 | 0.154221 | 2,252,724.00 |
| Feb 29 2024 | 0.156182 | 0.007118 | 4.78% | 0.149367 | 0.162855 | 0.146766 | 4,808,500.00 |
| Feb 28 2024 | 0.149064 | 0.005396 | 3.76% | 0.144363 | 0.15624 | 0.141097 | 6,610,712.00 |
| Feb 27 2024 | 0.143668 | 0.001681 | 1.18% | 0.142701 | 0.148763 | 0.137503 | 2,665,237.00 |
| Feb 26 2024 | 0.141986 | 0.001888 | 1.35% | 0.13685 | 0.143974 | 0.133245 | 1,801,988.00 |
| Feb 25 2024 | 0.140098 | 0.002349 | 1.70% | 0.137632 | 0.141649 | 0.135575 | 792,035.00 |
| Feb 24 2024 | 0.13775 | 0.002867 | 2.13% | 0.134869 | 0.140092 | 0.130917 | 837,597.00 |
| Feb 23 2024 | 0.134882 | -0.002018 | -1.47% | 0.13685 | 0.138045 | 0.132176 | 1,049,830.00 |
| Feb 22 2024 | 0.1369 | 0.001385 | 1.02% | 0.135287 | 0.140217 | 0.13247 | 1,499,685.00 |
| Feb 21 2024 | 0.135515 | -0.00758 | -5.30% | 0.141707 | 0.143437 | 0.128941 | 1,696,674.00 |
| Feb 20 2024 | 0.143095 | 0.000821 | 0.58% | 0.142775 | 0.152305 | 0.134104 | 6,396,611.00 |
| Feb 19 2024 | 0.142274 | 0.007534 | 5.59% | 0.126205 | 0.142383 | 0.125913 | 6,408,193.00 |
| Feb 18 2024 | 0.13474 | 0.000411 | 0.31% | 0.13412 | 0.137689 | 0.132322 | 3,748,196.00 |
| Feb 17 2024 | 0.134329 | -0.002451 | -1.79% | 0.136234 | 0.137151 | 0.13032 | 1,370,661.00 |
| Feb 16 2024 | 0.13678 | -0.000812 | -0.59% | 0.139222 | 0.143741 | 0.13543 | 1,356,467.00 |
| Feb 15 2024 | 0.137591 | 0.003706 | 2.77% | 0.134771 | 0.139755 | 0.134422 | 1,819,915.00 |
| Feb 14 2024 | 0.133886 | 0.004146 | 3.20% | 0.129713 | 0.135918 | 0.129013 | 1,304,685.00 |
| Feb 13 2024 | 0.12974 | -0.00107 | -0.82% | 0.130839 | 0.131842 | 0.12676 | 360,310.00 |
| Feb 12 2024 | 0.13081 | 0.005344 | 4.26% | 0.126205 | 0.131386 | 0.123353 | 528,783.00 |
| Feb 11 2024 | 0.125465 | -0.001622 | -1.28% | 0.127197 | 0.129584 | 0.124834 | 206,401.00 |
| Feb 10 2024 | 0.127088 | 0.000233 | 0.18% | 0.127866 | 0.129302 | 0.124494 | 506,492.00 |
| Feb 09 2024 | 0.126854 | 0.000841 | 0.67% | 0.126205 | 0.130406 | 0.125913 | 639,958.00 |
| Feb 08 2024 | 0.126013 | -0.002197 | -1.71% | 0.127791 | 0.128515 | 0.124639 | 714,325.00 |
| Feb 07 2024 | 0.12821 | 0.001629 | 1.29% | 0.127558 | 0.128224 | 0.122902 | 1,257,580.00 |
| Feb 06 2024 | 0.126581 | 0.000332 | 0.26% | 0.126219 | 0.127425 | 0.124874 | 621,807.00 |
| Feb 05 2024 | 0.126249 | 0.00147 | 1.18% | 0.143558 | 0.144223 | 0.124579 | 2,201,911.00 |
| Feb 04 2024 | 0.124779 | -0.002712 | -2.13% | 0.128902 | 0.128902 | 0.124293 | 447,498.00 |
| Feb 03 2024 | 0.127491 | -0.001248 | -0.97% | 0.129141 | 0.129693 | 0.127052 | 1,564,832.00 |
| Feb 02 2024 | 0.128738 | 0.003773 | 3.02% | 0.125202 | 0.128909 | 0.12394 | 968,258.00 |
| Feb 01 2024 | 0.124965 | 0.000694 | 0.56% | 0.122523 | 0.126351 | 0.120849 | 1,408,164.00 |
| Jan 31 2024 | 0.124271 | -0.005273 | -4.07% | 0.129258 | 0.131681 | 0.122673 | 2,380,555.00 |
| Jan 30 2024 | 0.129544 | -0.003635 | -2.73% | 0.132097 | 0.144432 | 0.129544 | 5,161,475.00 |
| Jan 29 2024 | 0.133179 | 0.006 | 4.72% | 0.143558 | 0.144223 | 0.1149 | 1,000,673.00 |
| Jan 28 2024 | 0.127179 | -0.001357 | -1.06% | 0.12949 | 0.131203 | 0.126351 | 454,345.00 |
| Jan 27 2024 | 0.128536 | -0.000034 | -0.03% | 0.12958 | 0.131306 | 0.126029 | 731,411.00 |
| Jan 26 2024 | 0.12857 | 0.009541 | 8.02% | 0.119119 | 0.133321 | 0.118824 | 4,917,101.00 |
| Jan 25 2024 | 0.11903 | -0.002838 | -2.33% | 0.121038 | 0.121733 | 0.116085 | 1,304,721.00 |
| Jan 24 2024 | 0.121868 | 0.002254 | 1.88% | 0.119312 | 0.121868 | 0.116326 | 870,971.00 |
