Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.37 | -0.070 | -4.81% | 1.44 | 1.44 | 1.33 | 0.00 |
| Jul 24 2024 | 1.44 | -0.060 | -4.18% | 1.50 | 1.50 | 1.43 | 0.00 |
| Jul 23 2024 | 1.50 | 0.020 | 1.07% | 1.48 | 1.53 | 1.47 | 0.00 |
| Jul 22 2024 | 1.48 | 0.00 | -0.14% | 1.41 | 2.67 | 1.41 | 4,489,212.00 |
| Jul 21 2024 | 1.49 | 0.070 | 4.97% | 1.41 | 1.50 | 1.38 | 291.00 |
| Jul 20 2024 | 1.42 | 0.010 | 0.95% | 1.40 | 1.42 | 1.39 | 417.00 |
| Jul 19 2024 | 1.40 | -0.100 | -6.86% | 1.50 | 1.51 | 1.37 | 1,433.00 |
| Jul 18 2024 | 1.51 | 0.090 | 6.73% | 1.41 | 1.53 | 1.41 | 20.00 |
| Jul 17 2024 | 1.41 | -0.210 | -12.80% | 1.62 | 1.65 | 1.41 | 102.00 |
| Jul 16 2024 | 1.62 | -0.020 | -1.05% | 1.64 | 1.67 | 1.57 | 9.00 |
| Jul 15 2024 | 1.64 | 0.110 | 7.03% | 1.53 | 1.64 | 1.49 | 2,560.00 |
| Jul 14 2024 | 1.53 | 0.00 | 0.18% | 1.53 | 1.53 | 1.49 | 2,904.00 |
| Jul 13 2024 | 1.53 | 0.010 | 0.85% | 1.51 | 1.54 | 1.50 | 4,895.00 |
| Jul 12 2024 | 1.51 | -0.060 | -3.75% | 1.57 | 1.60 | 1.51 | 385.00 |
| Jul 11 2024 | 1.57 | 0.00 | -0.09% | 1.57 | 1.63 | 1.55 | 0.00 |
| Jul 10 2024 | 1.57 | 0.020 | 1.05% | 1.55 | 1.60 | 1.54 | 0.00 |
| Jul 09 2024 | 1.56 | 0.030 | 1.83% | 1.53 | 1.58 | 1.52 | 0.00 |
| Jul 08 2024 | 1.53 | 0.050 | 3.14% | 1.64 | 2.23 | 1.47 | 2,560.00 |
| Jul 07 2024 | 1.48 | -0.070 | -4.66% | 1.55 | 1.56 | 1.48 | 0.00 |
| Jul 06 2024 | 1.55 | -0.240 | -13.26% | 1.79 | 1.82 | 1.52 | 433.00 |
| Jul 05 2024 | 1.79 | 0.090 | 5.28% | 1.69 | 1.81 | 1.57 | 259.00 |
| Jul 04 2024 | 1.70 | 0.020 | 1.31% | 1.68 | 1.76 | 1.60 | 335.00 |
| Jul 03 2024 | 1.68 | 0.110 | 6.92% | 1.57 | 1.70 | 1.45 | 2,926.00 |
| Jul 02 2024 | 1.57 | -0.110 | -6.51% | 1.68 | 1.71 | 1.57 | 36.00 |
| Jul 01 2024 | 1.68 | -0.140 | -7.67% | 1.64 | 2.68 | 1.53 | 2,576.00 |
| Jun 30 2024 | 1.82 | 0.020 | 0.93% | 1.81 | 1.83 | 1.80 | 3,298.00 |
| Jun 29 2024 | 1.80 | -0.030 | -1.74% | 1.84 | 1.85 | 1.80 | 244.00 |
| Jun 28 2024 | 1.84 | -0.040 | -1.99% | 1.88 | 1.97 | 1.75 | 771.00 |
| Jun 27 2024 | 1.87 | -0.250 | -11.97% | 2.14 | 2.14 | 1.72 | 2,321.00 |
| Jun 26 2024 | 2.13 | 0.620 | 40.88% | 1.64 | 2.33 | 1.53 | 2,843.00 |
| Jun 25 2024 | 1.51 | 0.120 | 8.54% | 1.39 | 2.05 | 1.32 | 501.00 |
| Jun 24 2024 | 1.39 | 0.010 | 0.74% | 1.38 | 1.44 | 1.33 | 696.00 |
| Jun 23 2024 | 1.38 | -0.190 | -12.34% | 1.58 | 1.73 | 1.26 | 649.00 |
| Jun 22 2024 | 1.58 | 0.070 | 4.92% | 1.50 | 1.58 | 1.49 | 243.00 |
| Jun 21 2024 | 1.50 | 0.030 | 2.04% | 1.47 | 1.51 | 1.45 | 1,537.00 |
| Jun 20 2024 | 1.47 | 0.080 | 5.44% | 1.40 | 1.48 | 1.35 | 3,388.00 |
| Jun 19 2024 | 1.40 | -0.180 | -11.41% | 1.58 | 1.62 | 1.39 | 471.00 |
| Jun 18 2024 | 1.58 | -0.060 | -3.50% | 1.64 | 1.64 | 1.53 | 1,060.00 |
| Jun 17 2024 | 1.63 | -0.030 | -1.94% | 2.00 | 2.02 | 1.53 | 2,750.00 |
| Jun 16 2024 | 1.67 | 0.010 | 0.66% | 1.65 | 1.69 | 1.61 | 1,985.00 |
| Jun 15 2024 | 1.65 | -0.090 | -4.92% | 1.74 | 1.75 | 1.64 | 3,890.00 |
| Jun 14 2024 | 1.74 | -0.080 | -4.54% | 1.82 | 1.94 | 1.65 | 1,365.00 |
| Jun 13 2024 | 1.82 | 0.320 | 21.31% | 1.50 | 2.55 | 1.45 | 231.00 |
| Jun 12 2024 | 1.50 | 0.030 | 1.75% | 1.48 | 1.54 | 1.46 | 0.00 |
| Jun 11 2024 | 1.48 | -0.100 | -6.34% | 1.58 | 1.58 | 1.42 | 1,562.00 |
| Jun 10 2024 | 1.58 | -0.060 | -3.92% | 2.00 | 2.02 | 1.48 | 4,050.00 |
| Jun 09 2024 | 1.64 | -0.020 | -0.98% | 1.66 | 1.66 | 1.62 | 4,857.00 |
| Jun 08 2024 | 1.66 | -0.030 | -1.85% | 1.68 | 1.69 | 1.65 | 913.00 |
| Jun 07 2024 | 1.69 | -0.020 | -1.38% | 1.71 | 1.76 | 1.69 | 1,838.00 |
| Jun 06 2024 | 1.71 | -0.140 | -7.56% | 1.85 | 1.86 | 1.69 | 2.00 |
| Jun 05 2024 | 1.85 | 0.030 | 1.40% | 2.00 | 2.92 | 1.78 | 2,560.00 |
| Jun 04 2024 | 1.83 | 0.100 | 5.56% | 1.73 | 1.83 | 1.72 | 26.00 |
| Jun 03 2024 | 1.73 | -0.070 | -3.83% | 1.80 | 1.82 | 1.65 | 2,396.00 |
| Jun 02 2024 | 1.80 | -0.020 | -1.29% | 1.82 | 1.84 | 1.79 | 5,513.00 |
| Jun 01 2024 | 1.82 | -0.010 | -0.34% | 1.83 | 1.84 | 1.81 | 5,381.00 |
| May 31 2024 | 1.83 | 0.00 | 0.25% | 1.82 | 1.84 | 1.81 | 5,556.00 |
| May 30 2024 | 1.82 | 0.030 | 1.58% | 1.80 | 1.83 | 1.74 | 3,390.00 |
| May 29 2024 | 1.80 | 0.110 | 6.42% | 1.69 | 1.94 | 1.69 | 2,918.00 |
| May 28 2024 | 1.69 | -0.090 | -4.96% | 1.77 | 1.78 | 1.66 | 4,641.00 |
| May 27 2024 | 1.78 | 0.030 | 1.81% | 2.00 | 2.02 | 1.76 | 2,560.00 |
| May 26 2024 | 1.74 | 0.130 | 7.74% | 1.62 | 1.77 | 1.61 | 4.00 |
| May 25 2024 | 1.62 | 0.010 | 0.48% | 1.61 | 1.63 | 1.60 | 0.00 |
| May 24 2024 | 1.61 | -0.010 | -0.77% | 1.63 | 1.65 | 1.57 | 0.00 |
| May 23 2024 | 1.62 | -0.030 | -2.06% | 1.65 | 1.79 | 1.57 | 2,321.00 |
| May 22 2024 | 1.66 | -0.160 | -8.93% | 1.82 | 1.83 | 1.64 | 651.00 |
| May 21 2024 | 1.82 | -0.170 | -8.76% | 2.00 | 2.02 | 1.69 | 245.00 |
| May 20 2024 | 1.99 | 0.100 | 5.38% | 1.65 | 2.35 | 1.63 | 4,006.00 |
| May 19 2024 | 1.89 | 0.220 | 13.48% | 1.67 | 1.90 | 1.63 | 356.00 |
| May 18 2024 | 1.67 | 0.010 | 0.39% | 1.66 | 1.68 | 1.65 | 99.00 |
| May 17 2024 | 1.66 | 0.040 | 2.48% | 1.62 | 1.72 | 1.62 | 674.00 |
| May 16 2024 | 1.62 | 0.00 | -0.02% | 1.62 | 1.67 | 1.60 | 122.00 |
| May 15 2024 | 1.62 | 0.060 | 4.01% | 1.56 | 1.73 | 1.55 | 78.00 |
| May 14 2024 | 1.56 | 0.00 | -0.02% | 1.57 | 1.59 | 1.53 | 383.00 |
| May 13 2024 | 1.56 | -0.060 | -3.72% | 1.65 | 2.23 | 1.53 | 4,719.00 |
| May 12 2024 | 1.62 | -0.040 | -2.14% | 1.66 | 1.67 | 1.61 | 723.00 |
| May 11 2024 | 1.66 | 0.00 | -0.21% | 1.66 | 1.68 | 1.64 | 2,068.00 |
| May 10 2024 | 1.66 | -0.090 | -5.26% | 1.75 | 1.75 | 1.64 | 2,815.00 |
| May 09 2024 | 1.75 | 0.090 | 5.56% | 1.66 | 1.77 | 1.64 | 3,920.00 |
| May 08 2024 | 1.66 | -0.030 | -1.85% | 1.69 | 1.71 | 1.64 | 4,456.00 |
| May 07 2024 | 1.69 | -0.040 | -2.51% | 1.73 | 1.75 | 1.67 | 4,368.00 |
| May 06 2024 | 1.73 | -0.010 | -0.73% | 1.65 | 2.44 | 1.63 | 3,384.00 |
| May 05 2024 | 1.75 | 0.050 | 3.01% | 1.70 | 1.92 | 1.66 | 1,991.00 |
| May 04 2024 | 1.70 | -0.020 | -1.44% | 1.72 | 1.78 | 1.66 | 2,331.00 |
| May 03 2024 | 1.72 | -0.040 | -2.46% | 1.76 | 1.92 | 1.71 | 2,241.00 |
| May 02 2024 | 1.76 | 0.110 | 6.47% | 1.65 | 1.85 | 1.64 | 939.00 |
| May 01 2024 | 1.66 | -0.150 | -8.17% | 1.80 | 1.90 | 1.64 | 835.00 |
| Apr 30 2024 | 1.80 | -0.100 | -5.39% | 1.90 | 1.93 | 1.72 | 1,651.00 |
| Apr 29 2024 | 1.91 | 0.170 | 9.76% | 1.65 | 2.43 | 1.63 | 3,531.00 |
| Apr 28 2024 | 1.74 | -0.060 | -3.27% | 1.80 | 1.80 | 1.69 | 2,434.00 |
| Apr 27 2024 | 1.80 | -0.110 | -5.74% | 1.91 | 1.92 | 1.78 | 713.00 |
