Register for real-time alerts, custom portfolio, and market movers
OETHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3,428.83 | 38.53 | 1.14% | 3,388.77 | 3,487.61 | 3,382.66 | 0.00 |
| Jul 17 2024 | 3,390.30 | -58.40 | -1.69% | 3,448.24 | 3,514.73 | 3,375.98 | 0.00 |
| Jul 16 2024 | 3,448.70 | -36.76 | -1.05% | 3,486.45 | 3,496.29 | 3,348.75 | 0.00 |
| Jul 15 2024 | 3,485.46 | 228.89 | 7.03% | 3,177.04 | 3,490.32 | 3,162.99 | 0.00 |
| Jul 14 2024 | 3,256.58 | 80.28 | 2.53% | 3,177.04 | 3,265.16 | 3,162.99 | 0.00 |
| Jul 13 2024 | 3,176.30 | 46.32 | 1.48% | 3,130.04 | 3,200.18 | 3,112.99 | 0.00 |
| Jul 12 2024 | 3,129.98 | 32.03 | 1.03% | 3,096.09 | 3,156.19 | 3,045.76 | 0.00 |
| Jul 11 2024 | 3,097.95 | -2.74 | -0.09% | 3,095.29 | 3,211.65 | 3,055.10 | 0.00 |
| Jul 10 2024 | 3,100.69 | 32.08 | 1.05% | 3,061.08 | 3,147.69 | 3,027.26 | 0.00 |
| Jul 09 2024 | 3,068.61 | 55.10 | 1.83% | 3,013.83 | 3,104.90 | 3,002.44 | 0.00 |
| Jul 08 2024 | 3,013.51 | 91.78 | 3.14% | 3,509.25 | 3,509.58 | 2,901.63 | 0.00 |
| Jul 07 2024 | 2,921.73 | -142.92 | -4.66% | 3,060.35 | 3,070.74 | 2,921.73 | 0.00 |
| Jul 06 2024 | 3,064.65 | 84.17 | 2.82% | 2,978.56 | 3,078.32 | 2,956.79 | 0.00 |
| Jul 05 2024 | 2,980.47 | -90.64 | -2.95% | 3,044.97 | 3,105.38 | 2,830.59 | 0.00 |
| Jul 04 2024 | 3,071.12 | -221.95 | -6.74% | 3,296.01 | 3,307.80 | 3,056.21 | 0.00 |
| Jul 03 2024 | 3,293.07 | -121.63 | -3.56% | 3,416.06 | 3,423.78 | 3,248.38 | 0.00 |
| Jul 02 2024 | 3,414.70 | -21.31 | -0.62% | 3,434.56 | 3,458.03 | 3,396.69 | 0.00 |
| Jul 01 2024 | 3,436.01 | 2.55 | 0.07% | 3,509.25 | 3,509.58 | 3,371.57 | 0.00 |
| Jun 30 2024 | 3,433.46 | 63.45 | 1.88% | 3,372.14 | 3,451.43 | 3,348.82 | 0.00 |
| Jun 29 2024 | 3,370.01 | -2.88 | -0.09% | 3,372.85 | 3,400.23 | 3,365.12 | 0.00 |
| Jun 28 2024 | 3,372.89 | -68.39 | -1.99% | 3,447.08 | 3,479.97 | 3,361.04 | 0.00 |
| Jun 27 2024 | 3,441.29 | 76.35 | 2.27% | 3,366.76 | 3,466.55 | 3,361.25 | 0.00 |
| Jun 26 2024 | 3,364.94 | -27.24 | -0.80% | 3,509.25 | 3,509.58 | 3,324.06 | 0.00 |
| Jun 25 2024 | 3,392.17 | 44.45 | 1.33% | 3,350.72 | 3,419.87 | 3,330.11 | 2.00 |
| Jun 24 2024 | 3,347.73 | -69.10 | -2.02% | 3,416.17 | 3,427.50 | 3,233.82 | 0.00 |
| Jun 23 2024 | 3,416.82 | -74.11 | -2.12% | 3,490.92 | 3,515.33 | 3,407.04 | 5.00 |
| Jun 22 2024 | 3,490.94 | -23.25 | -0.66% | 3,516.40 | 3,516.40 | 3,473.67 | 0.00 |
| Jun 21 2024 | 3,514.19 | 8.42 | 0.24% | 3,503.57 | 3,542.59 | 3,439.57 | 4.00 |
| Jun 20 2024 | 3,505.77 | -40.62 | -1.15% | 3,546.82 | 3,608.63 | 3,478.42 | 5.00 |
| Jun 19 2024 | 3,546.39 | 72.49 | 2.09% | 3,475.71 | 3,579.82 | 3,460.34 | 5.00 |
| Jun 18 2024 | 3,473.90 | -25.79 | -0.74% | 3,509.25 | 3,509.58 | 3,371.57 | 1.00 |
| Jun 17 2024 | 3,499.69 | -119.50 | -3.30% | 3,673.50 | 3,687.09 | 3,471.37 | 1.00 |
| Jun 16 2024 | 3,619.19 | 55.02 | 1.54% | 3,561.73 | 3,649.27 | 3,539.93 | 0.00 |
| Jun 15 2024 | 3,564.17 | 86.05 | 2.47% | 3,478.30 | 3,589.07 | 3,471.15 | 1.00 |
| Jun 14 2024 | 3,478.12 | 11.83 | 0.34% | 3,470.05 | 3,525.21 | 3,362.54 | 3.00 |
| Jun 13 2024 | 3,466.30 | -88.37 | -2.49% | 3,551.01 | 3,553.78 | 3,425.22 | 0.00 |
| Jun 12 2024 | 3,554.67 | 60.26 | 1.72% | 3,495.58 | 3,648.45 | 3,460.63 | 2.00 |
| Jun 11 2024 | 3,494.41 | -169.11 | -4.62% | 3,665.14 | 3,667.38 | 3,429.77 | 8.00 |
| Jun 10 2024 | 3,663.52 | -37.75 | -1.02% | 3,673.50 | 3,706.69 | 3,650.98 | 0.00 |
| Jun 09 2024 | 3,701.27 | 25.17 | 0.68% | 3,673.50 | 3,714.76 | 3,662.44 | 0.00 |
| Jun 08 2024 | 3,676.10 | 0.900 | 0.02% | 3,673.60 | 3,704.70 | 3,664.21 | 0.00 |
| Jun 07 2024 | 3,675.20 | -129.96 | -3.42% | 3,803.30 | 3,830.82 | 3,638.33 | 3.00 |
| Jun 06 2024 | 3,805.16 | -58.41 | -1.51% | 3,862.92 | 3,874.92 | 3,757.72 | 7.00 |
| Jun 05 2024 | 3,863.57 | 52.91 | 1.39% | 3,661.14 | 3,883.65 | 3,636.20 | 0.00 |
| Jun 04 2024 | 3,810.65 | 51.59 | 1.37% | 3,763.80 | 3,827.94 | 3,739.59 | 0.00 |
| Jun 03 2024 | 3,759.07 | -11.60 | -0.31% | 3,766.23 | 3,839.73 | 3,748.22 | 10.00 |
| Jun 02 2024 | 3,770.66 | -33.23 | -0.87% | 3,803.88 | 3,825.66 | 3,741.86 | 0.00 |
| Jun 01 2024 | 3,803.89 | 49.82 | 1.33% | 3,754.30 | 3,817.15 | 3,741.15 | 0.00 |
| May 31 2024 | 3,754.07 | 16.93 | 0.45% | 3,735.74 | 3,833.36 | 3,713.52 | 0.00 |
| May 30 2024 | 3,737.15 | -22.68 | -0.60% | 3,761.27 | 3,811.81 | 3,694.58 | 0.00 |
| May 29 2024 | 3,759.82 | -75.18 | -1.96% | 3,830.96 | 3,872.36 | 3,736.04 | 0.00 |
| May 28 2024 | 3,835.00 | -49.58 | -1.28% | 3,875.56 | 3,918.54 | 3,761.08 | 0.00 |
| May 27 2024 | 3,884.58 | 68.48 | 1.79% | 3,661.14 | 3,965.36 | 3,636.20 | 1.00 |
| May 26 2024 | 3,816.10 | 76.74 | 2.05% | 3,742.08 | 3,871.14 | 3,724.27 | 1.00 |
| May 25 2024 | 3,739.35 | 18.23 | 0.49% | 3,714.02 | 3,768.60 | 3,703.89 | 2.00 |
| May 24 2024 | 3,721.12 | -28.90 | -0.77% | 3,762.04 | 3,816.26 | 3,628.49 | 0.00 |
| May 23 2024 | 3,750.02 | 15.62 | 0.42% | 3,729.76 | 3,933.28 | 3,562.51 | 2.00 |
| May 22 2024 | 3,734.40 | -50.14 | -1.32% | 3,781.68 | 3,805.00 | 3,647.56 | 0.00 |
| May 21 2024 | 3,784.54 | 131.14 | 3.59% | 3,661.14 | 3,827.12 | 3,624.71 | 1.00 |
| May 20 2024 | 3,653.40 | 588.14 | 19.19% | 2,941.87 | 3,676.80 | 2,867.60 | 0.00 |
| May 19 2024 | 3,065.26 | -55.29 | -1.77% | 3,119.07 | 3,133.02 | 3,055.14 | 2.00 |
| May 18 2024 | 3,120.55 | 35.41 | 1.15% | 3,087.00 | 3,140.17 | 3,083.08 | 1.00 |
| May 17 2024 | 3,085.14 | 145.37 | 4.95% | 2,938.81 | 3,113.58 | 2,930.23 | 1.00 |
| May 16 2024 | 2,939.76 | -94.20 | -3.10% | 3,033.16 | 3,037.13 | 2,922.16 | 0.00 |
| May 15 2024 | 3,033.97 | 157.09 | 5.46% | 2,880.09 | 3,037.49 | 2,858.24 | 0.00 |
| May 14 2024 | 2,876.88 | -66.85 | -2.27% | 2,941.87 | 2,953.91 | 2,855.97 | 6.00 |
| May 13 2024 | 2,943.73 | 15.97 | 0.55% | 2,970.63 | 3,006.50 | 2,919.89 | 0.00 |
| May 12 2024 | 2,927.76 | 23.01 | 0.79% | 2,908.22 | 2,945.04 | 2,898.83 | 0.00 |
| May 11 2024 | 2,904.75 | -1.15 | -0.04% | 2,909.17 | 2,936.46 | 2,884.64 | 0.00 |
| May 10 2024 | 2,905.90 | -124.32 | -4.10% | 3,025.19 | 3,047.75 | 2,875.75 | 3.00 |
| May 09 2024 | 3,030.22 | 61.92 | 2.09% | 2,970.63 | 3,052.54 | 2,948.08 | 0.00 |
| May 08 2024 | 2,968.30 | -45.41 | -1.51% | 3,007.93 | 3,032.92 | 2,935.18 | 0.00 |
| May 07 2024 | 3,013.71 | -53.48 | -1.74% | 3,066.94 | 3,127.84 | 3,003.77 | 0.00 |
| May 06 2024 | 3,067.19 | -58.26 | -1.86% | 3,043.36 | 3,196.24 | 3,009.61 | 0.00 |
| May 05 2024 | 3,125.45 | 18.69 | 0.60% | 3,105.93 | 3,159.74 | 3,065.32 | 0.00 |
| May 04 2024 | 3,106.76 | 12.63 | 0.41% | 3,090.47 | 3,155.33 | 3,085.88 | 4.00 |
| May 03 2024 | 3,094.13 | 117.95 | 3.96% | 2,976.11 | 3,114.01 | 2,947.53 | 1.00 |
| May 02 2024 | 2,976.18 | 9.93 | 0.33% | 2,962.87 | 2,999.14 | 2,883.08 | 0.00 |
| May 01 2024 | 2,966.26 | -42.14 | -1.40% | 2,998.03 | 3,006.26 | 2,801.71 | 0.00 |
| Apr 30 2024 | 3,008.39 | -192.96 | -6.03% | 3,194.59 | 3,234.76 | 2,904.96 | 0.00 |
| Apr 29 2024 | 3,201.36 | -49.90 | -1.53% | 3,043.36 | 3,218.48 | 3,009.61 | 0.00 |
| Apr 28 2024 | 3,251.26 | 11.73 | 0.36% | 3,239.62 | 3,332.50 | 3,234.49 | 1.00 |
| Apr 27 2024 | 3,239.52 | 121.36 | 3.89% | 3,121.37 | 3,265.91 | 3,070.33 | 0.00 |
| Apr 26 2024 | 3,118.16 | -26.48 | -0.84% | 3,142.59 | 3,152.47 | 3,090.60 | 0.00 |
| Apr 25 2024 | 3,144.64 | 23.12 | 0.74% | 3,126.18 | 3,176.47 | 3,063.70 | 10.00 |
| Apr 24 2024 | 3,121.52 | -88.19 | -2.75% | 3,213.00 | 3,281.15 | 3,093.88 | 4.00 |
| Apr 23 2024 | 3,209.71 | 20.83 | 0.65% | 3,187.55 | 3,253.31 | 3,142.54 | 0.00 |
| Apr 22 2024 | 3,188.87 | 52.86 | 1.69% | 3,043.36 | 3,221.14 | 3,009.61 | 2.00 |
| Apr 21 2024 | 3,136.02 | -6.99 | -0.22% | 3,141.07 | 3,187.67 | 3,108.09 | 0.00 |
| Apr 20 2024 | 3,143.00 | 86.37 | 2.83% | 3,043.36 | 3,162.67 | 3,009.61 | 1.00 |
