Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONIONGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.478694 | -0.016257 | -3.28% | 0.49394 | 0.497089 | 0.473041 | 0.00 |
| May 09 2024 | 0.494951 | 0.014116 | 2.94% | 0.481922 | 0.49695 | 0.478398 | 0.00 |
| May 08 2024 | 0.480835 | -0.010719 | -2.18% | 0.490471 | 0.495412 | 0.478941 | 0.00 |
| May 07 2024 | 0.491554 | -0.002868 | -0.58% | 0.495036 | 0.504756 | 0.489993 | 0.00 |
| May 06 2024 | 0.494422 | -0.007609 | -1.52% | 0.499721 | 0.510012 | 0.075148 | 0.00 |
| May 05 2024 | 0.50203 | 0.001795 | 0.36% | 0.501416 | 0.505867 | 0.49361 | 0.00 |
| May 04 2024 | 0.500235 | 0.006659 | 1.35% | 0.492758 | 0.504261 | 0.490859 | 0.00 |
| May 03 2024 | 0.493576 | 0.029796 | 6.42% | 0.463513 | 0.496633 | 0.461224 | 0.00 |
| May 02 2024 | 0.46378 | 0.005633 | 1.23% | 0.457929 | 0.468061 | 0.447556 | 0.00 |
| May 01 2024 | 0.458147 | -0.018859 | -3.95% | 0.477201 | 0.478198 | 0.44549 | 0.00 |
| Apr 30 2024 | 0.477007 | -0.022574 | -4.52% | 0.499721 | 0.50643 | 0.466401 | 0.00 |
| Apr 29 2024 | 0.49958 | 0.004677 | 0.94% | 0.51534 | 0.52149 | 0.075148 | 0.00 |
| Apr 28 2024 | 0.494904 | -0.000432 | -0.09% | 0.494437 | 0.502088 | 0.49308 | 0.00 |
| Apr 27 2024 | 0.495336 | -0.006497 | -1.29% | 0.501809 | 0.502774 | 0.492031 | 0.00 |
| Apr 26 2024 | 0.501833 | -0.004852 | -0.96% | 0.506796 | 0.509169 | 0.498778 | 0.00 |
| Apr 25 2024 | 0.506685 | -0.000368 | -0.07% | 0.507303 | 0.512536 | 0.495347 | 0.00 |
| Apr 24 2024 | 0.507053 | -0.017114 | -3.26% | 0.525855 | 0.529208 | 0.502249 | 0.00 |
| Apr 23 2024 | 0.524167 | -0.008345 | -1.57% | 0.53166 | 0.534511 | 0.521651 | 0.00 |
| Apr 22 2024 | 0.532512 | 0.016331 | 3.16% | 0.51534 | 0.535065 | 0.07571 | 0.00 |
| Apr 21 2024 | 0.516181 | -0.000111 | -0.02% | 0.516303 | 0.522723 | 0.511712 | 0.00 |
| Apr 20 2024 | 0.516292 | 0.00701 | 1.38% | 0.507981 | 0.520515 | 0.50316 | 0.00 |
| Apr 19 2024 | 0.509282 | 0.007061 | 1.41% | 0.50079 | 0.517097 | 0.475296 | 0.00 |
| Apr 18 2024 | 0.502221 | 0.017806 | 3.68% | 0.48517 | 0.506018 | 0.479488 | 0.00 |
| Apr 17 2024 | 0.484415 | -0.01961 | -3.89% | 0.504167 | 0.509856 | 0.47287 | 0.00 |
| Apr 16 2024 | 0.504024 | 0.003203 | 0.64% | 0.500682 | 0.508163 | 0.48873 | 0.00 |
| Apr 15 2024 | 0.500821 | -0.01921 | -3.69% | 0.51534 | 0.526591 | 0.494625 | 0.00 |
| Apr 14 2024 | 0.520031 | 0.001608 | 0.31% | 0.51534 | 0.522026 | 0.498133 | 0.00 |
| Apr 13 2024 | 0.518423 | -0.014208 | -2.67% | 0.532619 | 0.539023 | 0.49316 | 0.00 |
| Apr 12 2024 | 0.532631 | -0.016038 | -2.92% | 0.549789 | 0.559039 | 0.522381 | 0.00 |
| Apr 11 2024 | 0.548669 | -0.004036 | -0.73% | 0.55234 | 0.557853 | 0.545792 | 0.00 |
| Apr 10 2024 | 0.552705 | 0.016537 | 3.08% | 0.536185 | 0.556774 | 0.527848 | 0.00 |
| Apr 09 2024 | 0.536167 | -0.019163 | -3.45% | 0.554771 | 0.555152 | 0.5302 | 0.00 |
| Apr 08 2024 | 0.55533 | 0.017551 | 3.26% | 0.513414 | 0.565608 | 0.506001 | 0.00 |
| Apr 07 2024 | 0.537779 | 0.00391 | 0.73% | 0.533239 | 0.543059 | 0.533128 | 0.00 |
| Apr 06 2024 | 0.533869 | 0.006823 | 1.29% | 0.525562 | 0.539395 | 0.523773 | 0.00 |
| Apr 05 2024 | 0.527046 | -0.004906 | -0.92% | 0.531979 | 0.534049 | 0.516092 | 0.00 |
| Apr 04 2024 | 0.531952 | 0.018047 | 3.51% | 0.513414 | 0.536877 | 0.506001 | 0.00 |
| Apr 03 2024 | 0.513905 | 0.001859 | 0.36% | 0.511978 | 0.521126 | 0.505767 | 0.00 |
| Apr 02 2024 | 0.512046 | -0.034663 | -6.34% | 0.54538 | 0.545457 | 0.505852 | 0.00 |
| Apr 01 2024 | 0.546709 | -0.003756 | -0.68% | 0.539781 | 0.550479 | 0.076168 | 0.00 |
| Mar 31 2024 | 0.550464 | 0.009474 | 1.75% | 0.541479 | 0.550575 | 0.541479 | 0.00 |
| Mar 30 2024 | 0.540991 | -0.002885 | -0.53% | 0.543787 | 0.546599 | 0.54014 | 0.00 |
| Mar 29 2024 | 0.543876 | -0.007348 | -1.33% | 0.550515 | 0.55127 | 0.538222 | 0.00 |
| Mar 28 2024 | 0.551224 | 0.012129 | 2.25% | 0.541381 | 0.556063 | 0.53628 | 0.00 |
| Mar 27 2024 | 0.539095 | -0.002653 | -0.49% | 0.54065 | 0.553365 | 0.531549 | 0.00 |
| Mar 26 2024 | 0.541748 | 0.00197 | 0.36% | 0.539781 | 0.550479 | 0.537596 | 0.00 |
| Mar 25 2024 | 0.539778 | 0.01491 | 2.84% | 0.521233 | 0.549847 | 0.518503 | 0.00 |
| Mar 24 2024 | 0.524869 | 0.022809 | 4.54% | 0.501795 | 0.52673 | 0.498954 | 0.00 |
| Mar 23 2024 | 0.502059 | 0.006399 | 1.29% | 0.497287 | 0.514487 | 0.491989 | 0.00 |
| Mar 22 2024 | 0.495661 | -0.012201 | -2.40% | 0.508806 | 0.517853 | 0.487103 | 0.00 |
| Mar 21 2024 | 0.507862 | -0.013868 | -2.66% | 0.521233 | 0.524171 | 0.505503 | 0.00 |
| Mar 20 2024 | 0.52173 | 0.043062 | 9.00% | 0.4798 | 0.522919 | 0.469955 | 0.00 |
| Mar 19 2024 | 0.478668 | -0.043809 | -8.38% | 0.522293 | 0.524756 | 0.477745 | 0.00 |
| Mar 18 2024 | 0.522478 | -0.003301 | -0.63% | 0.547606 | 0.561013 | 0.07751 | 0.00 |
| Mar 17 2024 | 0.525778 | 0.022351 | 4.44% | 0.508271 | 0.530327 | 0.500101 | 0.00 |
| Mar 16 2024 | 0.503427 | -0.034415 | -6.40% | 0.535621 | 0.539793 | 0.500967 | 0.00 |
| Mar 15 2024 | 0.537842 | -0.014583 | -2.64% | 0.547606 | 0.561013 | 0.508447 | 0.00 |
| Mar 14 2024 | 0.552425 | -0.007509 | -1.34% | 0.560106 | 0.565225 | 0.531527 | 0.00 |
| Mar 13 2024 | 0.559934 | 0.01372 | 2.51% | 0.546202 | 0.562743 | 0.545028 | 0.00 |
| Mar 12 2024 | 0.546214 | 0.000138 | 0.03% | 0.547606 | 0.561013 | 0.531571 | 0.00 |
| Mar 11 2024 | 0.546076 | 0.022284 | 4.25% | 0.353193 | 0.557959 | 0.352664 | 0.00 |
| Mar 10 2024 | 0.523792 | 0.000502 | 0.10% | 0.523289 | 0.532421 | 0.52105 | 0.00 |
| Mar 09 2024 | 0.523289 | 0.00091 | 0.17% | 0.521684 | 0.525021 | 0.52016 | 0.00 |
| Mar 08 2024 | 0.52238 | 0.008016 | 1.56% | 0.51369 | 0.53082 | 0.507756 | 0.00 |
| Mar 07 2024 | 0.514364 | 0.005053 | 0.99% | 0.510546 | 0.522543 | 0.506842 | 0.00 |
| Mar 06 2024 | 0.509311 | 0.01129 | 2.27% | 0.493074 | 0.521727 | 0.486719 | 0.00 |
| Mar 05 2024 | 0.498021 | -0.02665 | -5.08% | 0.529122 | 0.531744 | 0.434 | 0.00 |
| Mar 04 2024 | 0.524671 | 0.035941 | 7.35% | 0.353193 | 0.529817 | 0.352664 | 0.00 |
| Mar 03 2024 | 0.488729 | 0.007195 | 1.49% | 0.480785 | 0.490333 | 0.47785 | 0.00 |
| Mar 02 2024 | 0.481534 | -0.00374 | -0.77% | 0.484769 | 0.484769 | 0.478177 | 0.00 |
| Mar 01 2024 | 0.485275 | 0.006999 | 1.46% | 0.476242 | 0.490315 | 0.473102 | 0.00 |
| Feb 29 2024 | 0.478276 | 0.002531 | 0.53% | 0.473639 | 0.48979 | 0.45739 | 0.00 |
| Feb 28 2024 | 0.475745 | 0.03579 | 8.13% | 0.440712 | 0.495432 | 0.438605 | 0.00 |
| Feb 27 2024 | 0.439955 | 0.019555 | 4.65% | 0.421248 | 0.443598 | 0.413591 | 0.00 |
| Feb 26 2024 | 0.420399 | 0.018894 | 4.71% | 0.353193 | 0.423952 | 0.055784 | 0.00 |
| Feb 25 2024 | 0.401506 | 0.000891 | 0.22% | 0.400273 | 0.40308 | 0.398115 | 0.00 |
| Feb 24 2024 | 0.400615 | 0.006004 | 1.52% | 0.393401 | 0.401137 | 0.392573 | 0.00 |
| Feb 23 2024 | 0.394611 | -0.003534 | -0.89% | 0.399179 | 0.399921 | 0.392066 | 0.00 |
| Feb 22 2024 | 0.398145 | -0.005526 | -1.37% | 0.402991 | 0.404202 | 0.396542 | 0.00 |
| Feb 21 2024 | 0.403671 | -0.002867 | -0.71% | 0.407305 | 0.407684 | 0.394855 | 0.00 |
| Feb 20 2024 | 0.406538 | 0.002331 | 0.58% | 0.404461 | 0.410667 | 0.397061 | 0.00 |
| Feb 19 2024 | 0.404207 | -0.00208 | -0.51% | 0.353193 | 0.408679 | 0.352664 | 0.00 |
| Feb 18 2024 | 0.406287 | 0.002479 | 0.61% | 0.40318 | 0.408236 | 0.400368 | 0.00 |
| Feb 17 2024 | 0.403808 | -0.002399 | -0.59% | 0.405812 | 0.406244 | 0.395286 | 0.00 |
| Feb 16 2024 | 0.406207 | 0.002469 | 0.61% | 0.404898 | 0.409082 | 0.402749 | 0.00 |
| Feb 15 2024 | 0.403738 | 0.000028 | 0.01% | 0.403903 | 0.411625 | 0.40017 | 0.00 |
| Feb 14 2024 | 0.40371 | 0.016069 | 4.15% | 0.387561 | 0.407339 | 0.384371 | 0.00 |
| Feb 13 2024 | 0.387642 | 0.000335 | 0.09% | 0.387393 | 0.390326 | 0.378062 | 0.00 |
| Feb 12 2024 | 0.387307 | 0.015823 | 4.26% | 0.353193 | 0.390251 | 0.352664 | 0.00 |
| Feb 11 2024 | 0.371484 | 0.002967 | 0.81% | 0.368835 | 0.375396 | 0.367203 | 0.00 |
| Feb 10 2024 | 0.368516 | 0.007074 | 1.96% | 0.362224 | 0.371671 | 0.359785 | 0.00 |
