Register for real-time alerts, custom portfolio, and market movers
OAPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 1.27 | 0.030 | 2.32% | 1.24 | 1.28 | 1.24 | 0.00 |
| Jul 12 2024 | 1.24 | 0.010 | 0.92% | 1.23 | 1.25 | 1.21 | 0.00 |
| Jul 11 2024 | 1.23 | -0.010 | -0.69% | 1.23 | 1.27 | 1.22 | 0.00 |
| Jul 10 2024 | 1.23 | -0.010 | -0.49% | 1.24 | 1.27 | 1.22 | 0.00 |
| Jul 09 2024 | 1.24 | 0.030 | 2.45% | 1.21 | 1.25 | 1.20 | 0.00 |
| Jul 08 2024 | 1.21 | 0.020 | 1.42% | 1.22 | 1.24 | 1.15 | 0.00 |
| Jul 07 2024 | 1.19 | -0.050 | -3.96% | 1.24 | 1.25 | 1.19 | 0.00 |
| Jul 06 2024 | 1.24 | 0.030 | 2.60% | 1.21 | 1.25 | 1.20 | 0.00 |
| Jul 05 2024 | 1.21 | -0.010 | -0.94% | 1.22 | 1.23 | 1.15 | 0.00 |
| Jul 04 2024 | 1.22 | -0.060 | -4.95% | 1.29 | 1.29 | 1.21 | 0.00 |
| Jul 03 2024 | 1.29 | -0.040 | -2.91% | 1.33 | 1.33 | 1.27 | 0.00 |
| Jul 02 2024 | 1.33 | -0.020 | -1.27% | 1.34 | 1.35 | 1.32 | 0.00 |
| Jul 01 2024 | 1.34 | 0.00 | 0.13% | 1.30 | 1.36 | 1.29 | 0.00 |
| Jun 30 2024 | 1.34 | 0.040 | 3.09% | 1.30 | 1.35 | 1.30 | 0.00 |
| Jun 29 2024 | 1.30 | 0.010 | 0.85% | 1.29 | 1.31 | 1.29 | 0.00 |
| Jun 28 2024 | 1.29 | -0.030 | -1.98% | 1.32 | 1.33 | 1.28 | 0.00 |
| Jun 27 2024 | 1.32 | 0.020 | 1.26% | 1.30 | 1.33 | 1.29 | 0.00 |
| Jun 26 2024 | 1.30 | -0.020 | -1.58% | 1.42 | 1.42 | 1.30 | 0.00 |
| Jun 25 2024 | 1.32 | 0.030 | 2.40% | 1.29 | 1.33 | 1.29 | 0.00 |
| Jun 24 2024 | 1.29 | -0.060 | -4.78% | 1.35 | 1.35 | 1.25 | 0.00 |
| Jun 23 2024 | 1.35 | -0.020 | -1.40% | 1.37 | 1.38 | 1.35 | 0.00 |
| Jun 22 2024 | 1.37 | 0.00 | 0.28% | 1.37 | 1.38 | 1.37 | 0.00 |
| Jun 21 2024 | 1.37 | -0.020 | -1.28% | 1.39 | 1.39 | 1.35 | 0.00 |
| Jun 20 2024 | 1.39 | 0.00 | 0.05% | 1.39 | 1.42 | 1.38 | 0.00 |
| Jun 19 2024 | 1.39 | 0.00 | -0.30% | 1.39 | 1.40 | 1.38 | 0.00 |
| Jun 18 2024 | 1.39 | -0.030 | -2.08% | 1.42 | 1.42 | 1.37 | 0.00 |
| Jun 17 2024 | 1.42 | 0.00 | -0.33% | 1.41 | 1.44 | 1.39 | 0.00 |
| Jun 16 2024 | 1.42 | 0.010 | 0.69% | 1.41 | 1.43 | 1.41 | 0.00 |
| Jun 15 2024 | 1.41 | 0.00 | 0.24% | 1.41 | 1.42 | 1.41 | 0.00 |
| Jun 14 2024 | 1.41 | -0.020 | -1.15% | 1.43 | 1.44 | 1.39 | 0.00 |
| Jun 13 2024 | 1.43 | -0.030 | -2.11% | 1.46 | 1.46 | 1.42 | 0.00 |
| Jun 12 2024 | 1.46 | 0.020 | 1.27% | 1.44 | 1.50 | 1.43 | 0.00 |
| Jun 11 2024 | 1.44 | -0.040 | -3.01% | 1.49 | 1.49 | 1.41 | 0.00 |
| Jun 10 2024 | 1.49 | 0.00 | -0.26% | 1.51 | 1.54 | 1.48 | 0.00 |
| Jun 09 2024 | 1.49 | 0.010 | 0.47% | 1.48 | 1.49 | 1.48 | 0.00 |
| Jun 08 2024 | 1.48 | 0.00 | -0.01% | 1.48 | 1.49 | 1.48 | 0.00 |
| Jun 07 2024 | 1.48 | -0.030 | -2.04% | 1.51 | 1.54 | 1.47 | 0.00 |
| Jun 06 2024 | 1.51 | -0.010 | -0.45% | 1.52 | 1.53 | 1.50 | 0.00 |
| Jun 05 2024 | 1.52 | 0.010 | 0.76% | 1.45 | 1.53 | 1.44 | 0.00 |
| Jun 04 2024 | 1.51 | 0.040 | 2.58% | 1.47 | 1.52 | 1.47 | 0.00 |
| Jun 03 2024 | 1.47 | 0.020 | 1.46% | 1.45 | 1.50 | 1.44 | 0.00 |
| Jun 02 2024 | 1.45 | 0.00 | 0.15% | 1.45 | 1.46 | 1.44 | 0.00 |
| Jun 01 2024 | 1.45 | 0.00 | 0.34% | 1.44 | 1.45 | 1.44 | 0.00 |
| May 31 2024 | 1.44 | -0.020 | -1.29% | 1.46 | 1.47 | 1.42 | 0.00 |
| May 30 2024 | 1.46 | 0.020 | 1.10% | 1.44 | 1.49 | 1.43 | 0.00 |
| May 29 2024 | 1.45 | -0.020 | -1.11% | 1.46 | 1.47 | 1.43 | 0.00 |
| May 28 2024 | 1.46 | -0.020 | -1.39% | 1.48 | 1.49 | 1.44 | 0.00 |
| May 27 2024 | 1.48 | 0.020 | 1.23% | 1.42 | 1.51 | 1.40 | 0.00 |
| May 26 2024 | 1.46 | -0.020 | -1.07% | 1.48 | 1.49 | 1.46 | 0.00 |
| May 25 2024 | 1.48 | 0.010 | 0.96% | 1.47 | 1.49 | 1.46 | 0.00 |
| May 24 2024 | 1.47 | 0.010 | 1.03% | 1.45 | 1.48 | 1.42 | 0.00 |
| May 23 2024 | 1.45 | -0.030 | -1.79% | 1.48 | 1.50 | 1.42 | 0.00 |
| May 22 2024 | 1.48 | -0.020 | -1.51% | 1.50 | 1.51 | 1.47 | 0.00 |
| May 21 2024 | 1.50 | -0.030 | -1.69% | 1.53 | 1.54 | 1.48 | 0.00 |
| May 20 2024 | 1.53 | 0.110 | 7.78% | 1.42 | 1.53 | 1.40 | 0.00 |
| May 19 2024 | 1.42 | -0.020 | -1.17% | 1.43 | 1.45 | 1.41 | 0.00 |
| May 18 2024 | 1.43 | 0.00 | 0.09% | 1.43 | 1.44 | 1.43 | 0.00 |
| May 17 2024 | 1.43 | 0.040 | 2.57% | 1.40 | 1.44 | 1.39 | 0.00 |
| May 16 2024 | 1.40 | -0.020 | -1.60% | 1.42 | 1.43 | 1.38 | 0.00 |
| May 15 2024 | 1.42 | 0.100 | 7.74% | 1.32 | 1.42 | 1.31 | 0.00 |
| May 14 2024 | 1.32 | -0.030 | -2.09% | 1.34 | 1.35 | 1.31 | 0.00 |
| May 13 2024 | 1.34 | 0.030 | 2.29% | 1.31 | 1.36 | 1.30 | 0.00 |
| May 12 2024 | 1.31 | 0.010 | 1.13% | 1.30 | 1.32 | 1.30 | 0.00 |
| May 11 2024 | 1.30 | 0.00 | -0.23% | 1.30 | 1.31 | 1.29 | 0.00 |
| May 10 2024 | 1.30 | -0.040 | -3.32% | 1.35 | 1.36 | 1.29 | 0.00 |
| May 09 2024 | 1.35 | 0.040 | 3.05% | 1.31 | 1.36 | 1.30 | 0.00 |
| May 08 2024 | 1.31 | -0.030 | -2.11% | 1.33 | 1.35 | 1.30 | 0.00 |
| May 07 2024 | 1.34 | -0.020 | -1.12% | 1.35 | 1.38 | 1.33 | 0.00 |
| May 06 2024 | 1.35 | -0.020 | -1.28% | 1.26 | 1.40 | 1.26 | 0.00 |
| May 05 2024 | 1.37 | 0.00 | 0.20% | 1.37 | 1.38 | 1.35 | 0.00 |
| May 04 2024 | 1.37 | 0.020 | 1.51% | 1.34 | 1.38 | 1.34 | 0.00 |
| May 03 2024 | 1.35 | 0.080 | 6.39% | 1.26 | 1.35 | 1.26 | 0.00 |
| May 02 2024 | 1.26 | 0.020 | 1.21% | 1.25 | 1.27 | 1.22 | 0.00 |
| May 01 2024 | 1.25 | -0.050 | -3.95% | 1.30 | 1.30 | 1.21 | 0.00 |
| Apr 30 2024 | 1.30 | -0.060 | -4.68% | 1.36 | 1.38 | 1.26 | 0.00 |
| Apr 29 2024 | 1.36 | 0.020 | 1.33% | 1.39 | 1.42 | 1.32 | 0.00 |
| Apr 28 2024 | 1.35 | -0.010 | -0.73% | 1.36 | 1.37 | 1.34 | 0.00 |
| Apr 27 2024 | 1.36 | -0.010 | -0.53% | 1.36 | 1.37 | 1.34 | 0.00 |
| Apr 26 2024 | 1.36 | -0.010 | -1.07% | 1.38 | 1.38 | 1.35 | 0.00 |
| Apr 25 2024 | 1.38 | 0.010 | 0.44% | 1.37 | 1.40 | 1.34 | 0.00 |
| Apr 24 2024 | 1.37 | -0.050 | -3.29% | 1.42 | 1.43 | 1.36 | 0.00 |
| Apr 23 2024 | 1.42 | -0.010 | -0.73% | 1.43 | 1.44 | 1.41 | 0.00 |
| Apr 22 2024 | 1.43 | 0.040 | 2.90% | 1.39 | 1.44 | 1.38 | 0.00 |
| Apr 21 2024 | 1.39 | 0.00 | 0.12% | 1.38 | 1.40 | 1.37 | 0.00 |
| Apr 20 2024 | 1.39 | 0.020 | 1.35% | 1.36 | 1.40 | 1.35 | 0.00 |
| Apr 19 2024 | 1.37 | 0.010 | 0.84% | 1.36 | 1.40 | 1.27 | 0.00 |
| Apr 18 2024 | 1.36 | 0.050 | 3.57% | 1.31 | 1.37 | 1.30 | 0.00 |
| Apr 17 2024 | 1.31 | -0.050 | -3.76% | 1.36 | 1.38 | 1.28 | 0.00 |
| Apr 16 2024 | 1.36 | 0.010 | 0.44% | 1.36 | 1.37 | 1.32 | 0.00 |
| Apr 15 2024 | 1.36 | -0.050 | -3.58% | 1.41 | 1.43 | 1.33 | 0.00 |
| Apr 14 2024 | 1.41 | 0.030 | 2.03% | 1.38 | 1.41 | 1.33 | 0.00 |
| Apr 13 2024 | 1.38 | -0.060 | -3.94% | 1.43 | 1.45 | 1.32 | 0.00 |
