Register for streaming realtime charts, analysis tools, and prices.
ONGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.30069 | -0.01343 | -4.28% | 0.31412 | 0.31412 | 0.2877 | 15,927.00 |
| Jul 24 2024 | 0.31412 | -0.01154 | -3.54% | 0.33141 | 0.33141 | 0.31064 | 44,451.00 |
| Jul 23 2024 | 0.32566 | 0.00006 | 0.02% | 0.33141 | 0.33141 | 0.32403 | 180.00 |
| Jul 22 2024 | 0.3256 | -0.00581 | -1.75% | 0.34775 | 0.35253 | 0.32061 | 357,097.00 |
| Jul 21 2024 | 0.33141 | 0.01526 | 4.83% | 0.33188 | 0.36256 | 0.31482 | 363,831.00 |
| Jul 20 2024 | 0.31615 | 0.00936 | 3.05% | 0.30712 | 0.3197 | 0.30712 | 29,856.00 |
| Jul 19 2024 | 0.30679 | -0.00033 | -0.11% | 0.30712 | 0.30712 | 0.30375 | 100.00 |
| Jul 18 2024 | 0.30712 | -0.00708 | -2.25% | 0.31125 | 0.31609 | 0.30074 | 10,653.00 |
| Jul 17 2024 | 0.3142 | 0.00374 | 1.20% | 0.31125 | 0.3142 | 0.30652 | 18,637.00 |
| Jul 16 2024 | 0.31046 | 0.00602 | 1.98% | 0.31125 | 0.31125 | 0.31046 | 160.00 |
| Jul 15 2024 | 0.30444 | 0.00853 | 2.88% | 0.29789 | 0.31801 | 0.29788 | 86,269.00 |
| Jul 14 2024 | 0.29591 | 0.01229 | 4.33% | 0.28012 | 0.29592 | 0.28012 | 65,978.00 |
| Jul 13 2024 | 0.28362 | -0.00253 | -0.88% | 0.28012 | 0.28464 | 0.28012 | 398.00 |
| Jul 12 2024 | 0.28615 | 0.00736 | 2.64% | 0.28012 | 0.28615 | 0.2762 | 6,420.00 |
| Jul 11 2024 | 0.27879 | -0.00784 | -2.74% | 0.29169 | 0.29169 | 0.27879 | 10,269.00 |
| Jul 10 2024 | 0.28663 | -0.00352 | -1.21% | 0.29015 | 0.29332 | 0.28659 | 11,394.00 |
| Jul 09 2024 | 0.29015 | 0.00667 | 2.35% | 0.27022 | 0.29402 | 0.27022 | 16,971.00 |
| Jul 08 2024 | 0.28348 | 0.01076 | 3.95% | 0.27374 | 0.28765 | 0.26558 | 24,067.00 |
| Jul 07 2024 | 0.27272 | 0.00375 | 1.39% | 0.28047 | 0.31435 | 0.27272 | 1,013,279.00 |
| Jul 06 2024 | 0.26897 | 0.03306 | 14.01% | 0.260 | 0.27087 | 0.25172 | 58,670.00 |
| Jul 05 2024 | 0.23591 | -0.02409 | -9.27% | 0.260 | 0.260 | 0.222 | 112,209.00 |
| Jul 04 2024 | 0.260 | -0.04763 | -15.48% | 0.34101 | 0.34101 | 0.260 | 40,160.00 |
| Jul 03 2024 | 0.30763 | -0.03338 | -9.79% | 0.3196 | 0.3196 | 0.30496 | 6,931.00 |
| Jul 02 2024 | 0.34101 | 0.0076 | 2.28% | 0.34101 | 0.34101 | 0.34101 | 0.00 |
| Jul 01 2024 | 0.33341 | -0.0076 | -2.23% | 0.33031 | 0.33786 | 0.32716 | 29,944.00 |
| Jun 30 2024 | 0.34101 | 0.01716 | 5.30% | 0.3245 | 0.34101 | 0.3125 | 27,803.00 |
| Jun 29 2024 | 0.32385 | -0.01117 | -3.33% | 0.33247 | 0.34493 | 0.32385 | 12,118.00 |
| Jun 28 2024 | 0.33502 | 0.00255 | 0.77% | 0.33247 | 0.35538 | 0.33247 | 345,050.00 |
| Jun 27 2024 | 0.33247 | 0.00244 | 0.74% | 0.33003 | 0.34361 | 0.31346 | 205,924.00 |
| Jun 26 2024 | 0.33003 | 0.00477 | 1.47% | 0.33508 | 0.34998 | 0.31751 | 222,076.00 |
| Jun 25 2024 | 0.32526 | -0.00391 | -1.19% | 0.318 | 0.34438 | 0.318 | 49,375.00 |
| Jun 24 2024 | 0.32917 | 0.01117 | 3.51% | 0.318 | 0.34883 | 0.315 | 734,049.00 |
| Jun 23 2024 | 0.318 | -0.01969 | -5.83% | 0.33769 | 0.3412 | 0.318 | 125,281.00 |
| Jun 22 2024 | 0.33769 | 0.02466 | 7.88% | 0.34114 | 0.36028 | 0.33149 | 188,171.00 |
| Jun 21 2024 | 0.31303 | -0.00849 | -2.64% | 0.26937 | 0.33111 | 0.26937 | 61,886.00 |
| Jun 20 2024 | 0.32152 | 0.04749 | 17.33% | 0.26539 | 0.33902 | 0.26539 | 2,080,804.00 |
| Jun 19 2024 | 0.27403 | 0.00864 | 3.26% | 0.26539 | 0.28097 | 0.2625 | 48,794.00 |
| Jun 18 2024 | 0.26539 | -0.02833 | -9.65% | 0.29449 | 0.29449 | 0.25602 | 156,578.00 |
| Jun 17 2024 | 0.29372 | -0.04359 | -12.92% | 0.33722 | 0.33722 | 0.29263 | 40,349.00 |
| Jun 16 2024 | 0.33731 | -0.0117 | -3.35% | 0.34901 | 0.35442 | 0.33601 | 101,294.00 |
| Jun 15 2024 | 0.34901 | 0.00988 | 2.91% | 0.33913 | 0.36258 | 0.33057 | 132,380.00 |
| Jun 14 2024 | 0.33913 | -0.03583 | -9.56% | 0.37412 | 0.37412 | 0.32659 | 113,768.00 |
| Jun 13 2024 | 0.37496 | 0.01317 | 3.64% | 0.3725 | 0.39333 | 0.36152 | 347,522.00 |
| Jun 12 2024 | 0.36179 | 0.02791 | 8.36% | 0.33388 | 0.39462 | 0.324 | 1,418,158.00 |
| Jun 11 2024 | 0.33388 | -0.00626 | -1.84% | 0.34014 | 0.35225 | 0.330 | 217,117.00 |
| Jun 10 2024 | 0.34014 | -0.00241 | -0.70% | 0.34295 | 0.35505 | 0.33388 | 60,029.00 |
| Jun 09 2024 | 0.34255 | 0.00308 | 0.91% | 0.33947 | 0.34398 | 0.33237 | 39,445.00 |
| Jun 08 2024 | 0.33947 | -0.02305 | -6.36% | 0.3588 | 0.36245 | 0.33368 | 66,918.00 |
| Jun 07 2024 | 0.36252 | -0.0206 | -5.38% | 0.38312 | 0.40414 | 0.33275 | 194,564.00 |
| Jun 06 2024 | 0.38312 | -0.01381 | -3.48% | 0.38696 | 0.39797 | 0.37851 | 102,046.00 |
| Jun 05 2024 | 0.39693 | 0.00441 | 1.12% | 0.39015 | 0.40051 | 0.38964 | 83,834.00 |
| Jun 04 2024 | 0.39252 | 0.00556 | 1.44% | 0.38696 | 0.39586 | 0.38297 | 39,134.00 |
| Jun 03 2024 | 0.38696 | -0.00098 | -0.25% | 0.38794 | 0.410 | 0.38378 | 140,546.00 |
| Jun 02 2024 | 0.38794 | -0.00728 | -1.84% | 0.39229 | 0.39791 | 0.3827 | 39,131.00 |
| Jun 01 2024 | 0.39522 | -0.00494 | -1.23% | 0.40016 | 0.40016 | 0.38845 | 41,421.00 |
| May 31 2024 | 0.40016 | -0.00722 | -1.77% | 0.40738 | 0.40844 | 0.38966 | 117,618.00 |
| May 30 2024 | 0.40738 | -0.00584 | -1.41% | 0.43509 | 0.43509 | 0.39961 | 51,298.00 |
| May 29 2024 | 0.41322 | -0.00625 | -1.49% | 0.43509 | 0.43509 | 0.41146 | 70,240.00 |
| May 28 2024 | 0.41947 | -0.01554 | -3.57% | 0.43509 | 0.43509 | 0.41657 | 16,083.00 |
| May 27 2024 | 0.43501 | 0.00316 | 0.73% | 0.43244 | 0.44019 | 0.42408 | 113,762.00 |
| May 26 2024 | 0.43185 | -0.00478 | -1.09% | 0.44211 | 0.44211 | 0.42444 | 51,728.00 |
| May 25 2024 | 0.43663 | -0.00112 | -0.26% | 0.43775 | 0.43981 | 0.43096 | 77,495.00 |
| May 24 2024 | 0.43775 | 0.01099 | 2.58% | 0.43002 | 0.44077 | 0.42253 | 72,574.00 |
| May 23 2024 | 0.42676 | -0.02585 | -5.71% | 0.45391 | 0.45391 | 0.41483 | 202,363.00 |
| May 22 2024 | 0.45261 | -0.0013 | -0.29% | 0.45391 | 0.45391 | 0.45063 | 3,365.00 |
| May 21 2024 | 0.45391 | -0.01807 | -3.83% | 0.47198 | 0.47271 | 0.44644 | 247,273.00 |
| May 20 2024 | 0.47198 | 0.03616 | 8.30% | 0.43391 | 0.47606 | 0.43032 | 122,482.00 |
| May 19 2024 | 0.43582 | -0.03128 | -6.70% | 0.46146 | 0.46146 | 0.43458 | 46,638.00 |
| May 18 2024 | 0.4671 | -0.00264 | -0.56% | 0.46146 | 0.46887 | 0.46146 | 817.00 |
| May 17 2024 | 0.46974 | 0.00828 | 1.79% | 0.46146 | 0.47193 | 0.4551 | 124,384.00 |
| May 16 2024 | 0.46146 | 0.00347 | 0.76% | 0.45799 | 0.4784 | 0.44715 | 93,893.00 |
| May 15 2024 | 0.45799 | 0.02588 | 5.99% | 0.43211 | 0.46336 | 0.42466 | 243,642.00 |
| May 14 2024 | 0.43211 | -0.02242 | -4.93% | 0.45679 | 0.45936 | 0.43211 | 113,212.00 |
| May 13 2024 | 0.45453 | -0.05897 | -11.48% | 0.47031 | 0.47214 | 0.45453 | 1,448.00 |
| May 12 2024 | 0.5135 | 0.02563 | 5.25% | 0.5135 | 0.5135 | 0.5135 | 0.00 |
| May 11 2024 | 0.48787 | -0.02971 | -5.74% | 0.5135 | 0.5135 | 0.48749 | 4,653.00 |
| May 10 2024 | 0.51758 | 0.00408 | 0.79% | 0.5135 | 0.52685 | 0.50759 | 3,620.00 |
| May 09 2024 | 0.5135 | -0.00851 | -1.63% | 0.52933 | 0.52933 | 0.49037 | 72,438.00 |
| May 08 2024 | 0.52201 | -0.01668 | -3.10% | 0.52933 | 0.53783 | 0.50772 | 154,559.00 |
| May 07 2024 | 0.53869 | 0.00936 | 1.77% | 0.53541 | 0.54396 | 0.52995 | 43,759.00 |
| May 06 2024 | 0.52933 | -0.0221 | -4.01% | 0.55326 | 0.56455 | 0.52375 | 656,078.00 |
| May 05 2024 | 0.55143 | -0.00007 | -0.01% | 0.54252 | 0.57744 | 0.54164 | 2,246,022.00 |
| May 04 2024 | 0.5515 | 0.03952 | 7.72% | 0.5106 | 0.5515 | 0.50784 | 10,285.00 |
| May 03 2024 | 0.51198 | 0.0238 | 4.88% | 0.54634 | 0.54634 | 0.47512 | 1,360,650.00 |
| May 02 2024 | 0.48818 | -0.01332 | -2.66% | 0.54634 | 0.54634 | 0.48339 | 203,528.00 |
| May 01 2024 | 0.5015 | -0.0458 | -8.37% | 0.54634 | 0.55269 | 0.5015 | 30,937.00 |
| Apr 30 2024 | 0.5473 | -0.04484 | -7.57% | 0.58447 | 0.61052 | 0.54403 | 664,733.00 |
| Apr 29 2024 | 0.59214 | 0.01597 | 2.77% | 0.6015 | 0.61292 | 0.58004 | 596,828.00 |
| Apr 28 2024 | 0.57617 | 0.02767 | 5.04% | 0.53654 | 0.65366 | 0.51729 | 3,526,706.00 |
| Apr 27 2024 | 0.5485 | -0.04661 | -7.83% | 0.59511 | 0.59721 | 0.53638 | 601,423.00 |
