Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OKBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 51.79 | 0.070 | 0.14% | 54.92 | 56.19 | 50.49 | 3,424.00 |
| Apr 28 2024 | 51.72 | -0.980 | -1.85% | 52.65 | 53.74 | 51.52 | 1,286.00 |
| Apr 27 2024 | 52.69 | 0.120 | 0.22% | 52.53 | 53.13 | 51.60 | 2,633.00 |
| Apr 26 2024 | 52.57 | -1.83 | -3.37% | 54.41 | 54.41 | 52.22 | 458.00 |
| Apr 25 2024 | 54.41 | -0.050 | -0.09% | 54.51 | 55.06 | 52.98 | 17.00 |
| Apr 24 2024 | 54.45 | -0.880 | -1.58% | 55.35 | 56.30 | 54.14 | 1,408.00 |
| Apr 23 2024 | 55.33 | 0.050 | 0.09% | 55.22 | 56.79 | 54.54 | 1,780.00 |
| Apr 22 2024 | 55.28 | 0.460 | 0.84% | 54.92 | 56.67 | 53.97 | 3,267.00 |
| Apr 21 2024 | 54.83 | -1.03 | -1.84% | 55.74 | 56.26 | 54.07 | 971.00 |
| Apr 20 2024 | 55.85 | 0.580 | 1.04% | 54.97 | 56.06 | 54.33 | 996.00 |
| Apr 19 2024 | 55.27 | -0.110 | -0.20% | 55.21 | 56.19 | 52.62 | 2,957.00 |
| Apr 18 2024 | 55.38 | 0.430 | 0.77% | 54.92 | 56.19 | 53.97 | 1,544.00 |
| Apr 17 2024 | 54.96 | -2.10 | -3.69% | 57.41 | 59.74 | 53.52 | 6,184.00 |
| Apr 16 2024 | 57.06 | -0.510 | -0.88% | 57.59 | 62.06 | 55.21 | 15,967.00 |
| Apr 15 2024 | 57.57 | 4.02 | 7.50% | 55.92 | 60.08 | 53.00 | 12,501.00 |
| Apr 14 2024 | 53.55 | 1.80 | 3.49% | 51.80 | 54.94 | 50.22 | 4,572.00 |
| Apr 13 2024 | 51.75 | -1.60 | -3.01% | 53.56 | 57.61 | 49.99 | 7,559.00 |
| Apr 12 2024 | 53.35 | -3.40 | -6.00% | 56.68 | 57.23 | 53.13 | 3,352.00 |
| Apr 11 2024 | 56.76 | -0.870 | -1.52% | 57.48 | 57.94 | 56.00 | 3,154.00 |
| Apr 10 2024 | 57.63 | 0.660 | 1.16% | 56.94 | 57.80 | 55.81 | 1,833.00 |
| Apr 09 2024 | 56.97 | -2.53 | -4.25% | 59.41 | 59.85 | 56.16 | 3,041.00 |
| Apr 08 2024 | 59.50 | 1.28 | 2.20% | 55.92 | 60.42 | 55.32 | 1,279.00 |
| Apr 07 2024 | 58.21 | 0.600 | 1.04% | 57.57 | 58.93 | 57.19 | 547.00 |
| Apr 06 2024 | 57.61 | 1.32 | 2.35% | 56.35 | 58.61 | 55.74 | 2,422.00 |
| Apr 05 2024 | 56.29 | 0.310 | 0.56% | 55.92 | 57.76 | 54.66 | 3,020.00 |
| Apr 04 2024 | 55.98 | -0.070 | -0.13% | 56.15 | 57.30 | 55.08 | 2,128.00 |
| Apr 03 2024 | 56.05 | -1.21 | -2.12% | 57.15 | 58.22 | 54.95 | 2,809.00 |
| Apr 02 2024 | 57.26 | -4.37 | -7.09% | 61.44 | 61.44 | 55.23 | 3,415.00 |
| Apr 01 2024 | 61.63 | -1.89 | -2.98% | 49.39 | 62.48 | 48.96 | 1,230.00 |
| Mar 31 2024 | 63.52 | 0.350 | 0.56% | 63.23 | 63.96 | 63.07 | 1,075.00 |
| Mar 30 2024 | 63.17 | -0.560 | -0.87% | 63.81 | 64.43 | 62.84 | 719.00 |
| Mar 29 2024 | 63.73 | -0.310 | -0.48% | 63.72 | 64.85 | 62.85 | 2,364.00 |
| Mar 28 2024 | 64.03 | -0.260 | -0.41% | 64.49 | 65.45 | 62.78 | 1,409.00 |
| Mar 27 2024 | 64.30 | -2.35 | -3.53% | 66.78 | 67.73 | 63.40 | 2,436.00 |
| Mar 26 2024 | 66.65 | 1.52 | 2.33% | 64.99 | 68.32 | 64.99 | 2,395.00 |
| Mar 25 2024 | 65.13 | 2.21 | 3.52% | 49.39 | 66.09 | 48.96 | 2,606.00 |
| Mar 24 2024 | 62.92 | 1.93 | 3.16% | 60.31 | 64.03 | 59.96 | 3,487.00 |
| Mar 23 2024 | 60.99 | 2.81 | 4.83% | 58.28 | 63.79 | 57.61 | 1,874.00 |
| Mar 22 2024 | 58.18 | -1.19 | -2.01% | 59.54 | 61.05 | 56.89 | 2,826.00 |
| Mar 21 2024 | 59.37 | -1.24 | -2.05% | 60.44 | 61.59 | 58.32 | 2,191.00 |
| Mar 20 2024 | 60.61 | 3.91 | 6.89% | 56.43 | 61.12 | 54.13 | 4,968.00 |
| Mar 19 2024 | 56.71 | -7.92 | -12.26% | 64.24 | 64.30 | 55.53 | 4,868.00 |
| Mar 18 2024 | 64.63 | 0.350 | 0.55% | 49.39 | 65.09 | 48.96 | 6,314.00 |
| Mar 17 2024 | 64.28 | -0.290 | -0.45% | 64.59 | 65.22 | 61.36 | 2,454.00 |
| Mar 16 2024 | 64.57 | -1.80 | -2.71% | 68.19 | 68.44 | 64.39 | 5,580.00 |
| Mar 15 2024 | 66.36 | -2.26 | -3.29% | 49.39 | 67.02 | 48.96 | 8,461.00 |
| Mar 14 2024 | 68.62 | -4.14 | -5.69% | 72.94 | 73.86 | 65.89 | 4,584.00 |
| Mar 13 2024 | 72.76 | 6.95 | 10.56% | 65.88 | 73.90 | 65.30 | 12,012.00 |
| Mar 12 2024 | 65.81 | -1.96 | -2.89% | 68.07 | 68.27 | 62.43 | 4,389.00 |
| Mar 11 2024 | 67.77 | 0.740 | 1.11% | 49.39 | 69.19 | 48.96 | 12,810.00 |
| Mar 10 2024 | 67.03 | 6.94 | 11.55% | 60.06 | 73.69 | 60.06 | 13,986.00 |
| Mar 09 2024 | 60.09 | 0.300 | 0.49% | 59.91 | 60.23 | 59.68 | 0.00 |
| Mar 08 2024 | 59.79 | 1.17 | 1.99% | 58.99 | 61.63 | 57.16 | 4,896.00 |
| Mar 07 2024 | 58.63 | 2.70 | 4.83% | 56.22 | 58.70 | 55.58 | 2,159.00 |
| Mar 06 2024 | 55.92 | 1.48 | 2.72% | 54.42 | 56.22 | 52.76 | 4,914.00 |
| Mar 05 2024 | 54.45 | -2.37 | -4.17% | 56.88 | 58.64 | 52.52 | 6,739.00 |
| Mar 04 2024 | 56.81 | -1.21 | -2.09% | 49.39 | 58.39 | 48.96 | 8,429.00 |
| Mar 03 2024 | 58.03 | 3.64 | 6.69% | 54.40 | 60.83 | 54.36 | 11,102.00 |
| Mar 02 2024 | 54.39 | 2.35 | 4.52% | 51.98 | 55.11 | 51.52 | 3,392.00 |
| Mar 01 2024 | 52.04 | 0.120 | 0.24% | 51.71 | 52.35 | 51.15 | 1,653.00 |
| Feb 29 2024 | 51.91 | -0.500 | -0.96% | 52.12 | 53.11 | 51.51 | 3,026.00 |
| Feb 28 2024 | 52.42 | 0.960 | 1.86% | 51.48 | 53.33 | 51.13 | 5,881.00 |
| Feb 27 2024 | 51.46 | 0.150 | 0.29% | 51.29 | 52.11 | 50.60 | 2,701.00 |
| Feb 26 2024 | 51.31 | 0.960 | 1.91% | 49.39 | 51.73 | 48.96 | 1,534.00 |
| Feb 25 2024 | 50.35 | -0.900 | -1.76% | 51.26 | 51.53 | 49.91 | 805.00 |
| Feb 24 2024 | 51.25 | 0.440 | 0.86% | 50.49 | 51.66 | 50.19 | 278.00 |
| Feb 23 2024 | 50.81 | -0.090 | -0.18% | 50.90 | 51.14 | 50.01 | 652.00 |
| Feb 22 2024 | 50.90 | 0.390 | 0.78% | 50.98 | 53.27 | 50.43 | 2,042.00 |
| Feb 21 2024 | 50.51 | -0.490 | -0.97% | 50.95 | 51.64 | 49.44 | 1,854.00 |
| Feb 20 2024 | 51.01 | -2.11 | -3.97% | 53.10 | 53.10 | 50.08 | 1,745.00 |
| Feb 19 2024 | 53.12 | 0.760 | 1.45% | 49.39 | 53.55 | 48.96 | 1,322.00 |
| Feb 18 2024 | 52.35 | 0.560 | 1.08% | 51.70 | 52.99 | 51.70 | 1,244.00 |
| Feb 17 2024 | 51.79 | 0.040 | 0.08% | 51.70 | 52.75 | 51.05 | 1,118.00 |
| Feb 16 2024 | 51.75 | 0.900 | 1.77% | 50.98 | 54.92 | 50.98 | 2,359.00 |
| Feb 15 2024 | 50.85 | 0.620 | 1.24% | 50.19 | 51.48 | 49.88 | 1,008.00 |
| Feb 14 2024 | 50.23 | 0.560 | 1.12% | 49.51 | 50.92 | 49.23 | 5,084.00 |
| Feb 13 2024 | 49.67 | -0.190 | -0.38% | 49.80 | 50.74 | 49.01 | 5,381.00 |
| Feb 12 2024 | 49.86 | 0.080 | 0.16% | 49.39 | 50.11 | 48.85 | 5,369.00 |
| Feb 11 2024 | 49.78 | -0.230 | -0.46% | 49.65 | 50.10 | 48.98 | 5,375.00 |
| Feb 10 2024 | 50.01 | 0.550 | 1.12% | 49.54 | 50.40 | 49.28 | 806.00 |
| Feb 09 2024 | 49.45 | -0.020 | -0.03% | 49.39 | 49.93 | 48.96 | 1,620.00 |
| Feb 08 2024 | 49.47 | 1.01 | 2.09% | 48.62 | 49.92 | 48.13 | 1,063.00 |
| Feb 07 2024 | 48.46 | 0.100 | 0.20% | 48.20 | 48.46 | 47.39 | 2,800.00 |
| Feb 06 2024 | 48.36 | -0.070 | -0.15% | 48.35 | 48.53 | 47.91 | 365.00 |
| Feb 05 2024 | 48.43 | 0.120 | 0.25% | 53.19 | 54.10 | 48.12 | 1,131.00 |
| Feb 04 2024 | 48.31 | -0.580 | -1.19% | 48.92 | 48.95 | 48.03 | 1,020.00 |
| Feb 03 2024 | 48.90 | 0.580 | 1.20% | 48.33 | 49.37 | 48.31 | 867.00 |
| Feb 02 2024 | 48.32 | -0.780 | -1.59% | 48.97 | 49.31 | 48.04 | 2,626.00 |
| Feb 01 2024 | 49.09 | -0.250 | -0.50% | 49.43 | 49.93 | 47.15 | 11,971.00 |
| Jan 31 2024 | 49.34 | -3.29 | -6.25% | 52.58 | 52.62 | 49.34 | 4,707.00 |
