Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.33709 | -0.0034 | -1.00% | 0.34145 | 0.34961 | 0.33673 | 5,258.00 |
| Jul 28 2024 | 0.34049 | -0.00756 | -2.17% | 0.3443 | 0.3497 | 0.33721 | 5,261.00 |
| Jul 27 2024 | 0.34805 | 0.00574 | 1.68% | 0.34023 | 0.35084 | 0.3384 | 5,391.00 |
| Jul 26 2024 | 0.34231 | 0.01643 | 5.04% | 0.33855 | 0.34255 | 0.32927 | 5,234.00 |
| Jul 25 2024 | 0.32588 | -0.01315 | -3.88% | 0.33895 | 0.3587 | 0.31062 | 5,736.00 |
| Jul 24 2024 | 0.33903 | -0.00673 | -1.95% | 0.3436 | 0.35539 | 0.33728 | 5,323.00 |
| Jul 23 2024 | 0.34576 | -0.01469 | -4.08% | 0.35537 | 0.35762 | 0.33671 | 5,521.00 |
| Jul 22 2024 | 0.36045 | -0.00243 | -0.67% | 0.37428 | 0.37793 | 0.35143 | 5,530.00 |
| Jul 21 2024 | 0.36288 | 0.016 | 4.61% | 0.37517 | 0.38475 | 0.34528 | 5,966.00 |
| Jul 20 2024 | 0.34688 | 0.00035 | 0.10% | 0.34522 | 0.34991 | 0.34006 | 5,447.00 |
| Jul 19 2024 | 0.34653 | 0.01056 | 3.14% | 0.33533 | 0.34927 | 0.3278 | 5,405.00 |
| Jul 18 2024 | 0.33597 | -0.00417 | -1.23% | 0.34125 | 0.34737 | 0.32543 | 5,240.00 |
| Jul 17 2024 | 0.34014 | 0.00108 | 0.32% | 0.33955 | 0.3487 | 0.3359 | 2,147.00 |
| Jul 16 2024 | 0.33906 | -0.0028 | -0.82% | 0.34047 | 0.34325 | 0.32073 | 1,999.00 |
| Jul 15 2024 | 0.34186 | 0.02005 | 6.23% | 0.32828 | 0.34466 | 0.32546 | 2,074.00 |
| Jul 14 2024 | 0.32181 | 0.00853 | 2.72% | 0.3131 | 0.32397 | 0.30931 | 1,919.00 |
| Jul 13 2024 | 0.31328 | 0.00229 | 0.74% | 0.31009 | 0.31713 | 0.30616 | 2,078.00 |
| Jul 12 2024 | 0.31099 | 0.00644 | 2.11% | 0.30655 | 0.31249 | 0.29972 | 2,964.00 |
| Jul 11 2024 | 0.30455 | -0.01124 | -3.56% | 0.31499 | 0.31953 | 0.303 | 2,025.00 |
| Jul 10 2024 | 0.31579 | 0.00336 | 1.08% | 0.31246 | 0.31993 | 0.30701 | 3,268.00 |
| Jul 09 2024 | 0.31243 | 0.00412 | 1.34% | 0.30974 | 0.32037 | 0.30778 | 2,083.00 |
| Jul 08 2024 | 0.30831 | 0.01029 | 3.45% | 0.29217 | 0.31606 | 0.25939 | 2,335.00 |
| Jul 07 2024 | 0.29802 | 0.00219 | 0.74% | 0.3073 | 0.34003 | 0.26807 | 2,024.00 |
| Jul 06 2024 | 0.29583 | 0.01953 | 7.07% | 0.27543 | 0.29633 | 0.24922 | 2,045.00 |
| Jul 05 2024 | 0.2763 | -0.00692 | -2.44% | 0.27765 | 0.28047 | 0.24103 | 2,388.00 |
| Jul 04 2024 | 0.28322 | -0.03636 | -11.38% | 0.31974 | 0.33589 | 0.28191 | 2,133.00 |
| Jul 03 2024 | 0.31958 | -0.02723 | -7.85% | 0.34521 | 0.34797 | 0.3091 | 2,041.00 |
| Jul 02 2024 | 0.34681 | -0.00863 | -2.43% | 0.35424 | 0.35465 | 0.3405 | 15,059.00 |
| Jul 01 2024 | 0.35544 | -0.01019 | -2.79% | 0.36719 | 0.36854 | 0.35313 | 2,085.00 |
| Jun 30 2024 | 0.36563 | 0.01736 | 4.98% | 0.34962 | 0.37002 | 0.33583 | 2,309.00 |
| Jun 29 2024 | 0.34827 | -0.00942 | -2.63% | 0.35692 | 0.37125 | 0.3439 | 2,117.00 |
| Jun 28 2024 | 0.35769 | -0.00139 | -0.39% | 0.36662 | 0.37712 | 0.35746 | 2,540.00 |
| Jun 27 2024 | 0.35908 | 0.00331 | 0.93% | 0.3494 | 0.36896 | 0.33677 | 1,859.00 |
| Jun 26 2024 | 0.35577 | 0.00 | 0.00% | 0.35577 | 0.35577 | 0.35577 | 0.00 |
| Jun 25 2024 | 0.35577 | 0.00205 | 0.58% | 0.351 | 0.37017 | 0.34788 | 2,484.00 |
| Jun 24 2024 | 0.35372 | 0.01242 | 3.64% | 0.33818 | 0.36973 | 0.33758 | 3,083.00 |
| Jun 23 2024 | 0.3413 | -0.01975 | -5.47% | 0.35971 | 0.3656 | 0.34124 | 1,931.00 |
| Jun 22 2024 | 0.36105 | 0.06832 | 23.34% | 0.37034 | 0.38331 | 0.35713 | 2,692.00 |
| Jun 21 2024 | 0.29273 | 0.00 | 0.00% | 0.29273 | 0.29273 | 0.29273 | 0.00 |
| Jun 20 2024 | 0.29273 | 0.00 | 0.00% | 0.29273 | 0.29273 | 0.29273 | 0.00 |
| Jun 19 2024 | 0.29273 | 0.00579 | 2.02% | 0.28616 | 0.29984 | 0.28094 | 1,964.00 |
| Jun 18 2024 | 0.28694 | -0.0761 | -20.96% | 0.31342 | 0.31342 | 0.26695 | 2,407.00 |
| Jun 17 2024 | 0.36304 | 0.00 | 0.00% | 0.36304 | 0.36304 | 0.36304 | 0.00 |
| Jun 16 2024 | 0.36304 | -0.01263 | -3.36% | 0.37646 | 0.37739 | 0.36221 | 1,965.00 |
| Jun 15 2024 | 0.37567 | 0.01528 | 4.24% | 0.36179 | 0.38457 | 0.35253 | 2,112.00 |
| Jun 14 2024 | 0.36039 | -0.03729 | -9.38% | 0.39428 | 0.39523 | 0.35173 | 3,418.00 |
| Jun 13 2024 | 0.39768 | 0.00171 | 0.43% | 0.39703 | 0.42583 | 0.39108 | 4,364.00 |
| Jun 12 2024 | 0.39597 | 0.03494 | 9.68% | 0.36289 | 0.41892 | 0.34622 | 9,644.00 |
| Jun 11 2024 | 0.36103 | -0.00765 | -2.07% | 0.36858 | 0.37837 | 0.35514 | 2,376.00 |
| Jun 10 2024 | 0.36868 | -0.00132 | -0.36% | 0.36862 | 0.38463 | 0.35509 | 1,932.00 |
| Jun 09 2024 | 0.370 | 0.00549 | 1.51% | 0.36421 | 0.37014 | 0.34747 | 2,271.00 |
| Jun 08 2024 | 0.36451 | -0.02481 | -6.37% | 0.3873 | 0.39143 | 0.35176 | 4,738.00 |
| Jun 07 2024 | 0.38932 | -0.02846 | -6.81% | 0.41692 | 0.43837 | 0.38027 | 6,313.00 |
| Jun 06 2024 | 0.41778 | -0.01771 | -4.07% | 0.43528 | 0.43566 | 0.41239 | 3,746.00 |
| Jun 05 2024 | 0.43549 | 0.00793 | 1.85% | 0.42815 | 0.44138 | 0.42587 | 7,583.00 |
| Jun 04 2024 | 0.42756 | 0.00677 | 1.61% | 0.42028 | 0.43192 | 0.41674 | 2,167.00 |
| Jun 03 2024 | 0.42079 | 0.00023 | 0.05% | 0.42022 | 0.44501 | 0.40618 | 2,514.00 |
| Jun 02 2024 | 0.42056 | -0.0076 | -1.78% | 0.42796 | 0.43174 | 0.40773 | 2,381.00 |
| Jun 01 2024 | 0.42816 | -0.00363 | -0.84% | 0.43269 | 0.43279 | 0.39155 | 2,006.00 |
| May 31 2024 | 0.43179 | -0.01648 | -3.68% | 0.44102 | 0.44126 | 0.42416 | 1,833.00 |
| May 30 2024 | 0.44827 | 0.00 | 0.00% | 0.44827 | 0.44827 | 0.44827 | 0.00 |
| May 29 2024 | 0.44827 | -0.0157 | -3.38% | 0.46423 | 0.4672 | 0.44485 | 1,759.00 |
| May 28 2024 | 0.46397 | -0.01031 | -2.17% | 0.47443 | 0.47478 | 0.44662 | 1,691.00 |
| May 27 2024 | 0.47428 | 0.00748 | 1.60% | 0.46718 | 0.47962 | 0.42325 | 2,027.00 |
| May 26 2024 | 0.4668 | -0.00689 | -1.45% | 0.47413 | 0.47445 | 0.45674 | 1,799.00 |
| May 25 2024 | 0.47369 | -0.00224 | -0.47% | 0.4748 | 0.47967 | 0.46688 | 1,779.00 |
| May 24 2024 | 0.47593 | 0.01125 | 2.42% | 0.4641 | 0.47792 | 0.45276 | 1,825.00 |
| May 23 2024 | 0.46468 | -0.02539 | -5.18% | 0.4896 | 0.49232 | 0.40799 | 1,870.00 |
| May 22 2024 | 0.49007 | -0.00427 | -0.86% | 0.49336 | 0.49908 | 0.48241 | 1,939.00 |
| May 21 2024 | 0.49434 | 0.0179 | 3.76% | 0.51168 | 0.51285 | 0.48786 | 2,417.00 |
| May 20 2024 | 0.47644 | 0.00 | 0.00% | 0.47644 | 0.47644 | 0.47644 | 0.00 |
| May 19 2024 | 0.47644 | -0.02467 | -4.92% | 0.4997 | 0.50164 | 0.46278 | 3,563.00 |
| May 18 2024 | 0.50111 | -0.01134 | -2.21% | 0.50936 | 0.513 | 0.49855 | 1,875.00 |
| May 17 2024 | 0.51245 | 0.0098 | 1.95% | 0.50212 | 0.51446 | 0.48443 | 2,599.00 |
| May 16 2024 | 0.50265 | 0.00146 | 0.29% | 0.50195 | 0.52037 | 0.48757 | 2,750.00 |
| May 15 2024 | 0.50119 | 0.03148 | 6.70% | 0.47059 | 0.50475 | 0.44347 | 1,897.00 |
| May 14 2024 | 0.46971 | -0.02617 | -5.28% | 0.49374 | 0.5363 | 0.4407 | 1,873.00 |
| May 13 2024 | 0.49588 | -0.01687 | -3.29% | 0.51337 | 0.51555 | 0.47188 | 4,220.00 |
| May 12 2024 | 0.51275 | -0.00482 | -0.93% | 0.51778 | 0.52275 | 0.49836 | 3,095.00 |
| May 11 2024 | 0.51757 | -0.01135 | -2.15% | 0.5291 | 0.582 | 0.50721 | 1,768.00 |
| May 10 2024 | 0.52892 | -0.02912 | -5.22% | 0.55155 | 0.56999 | 0.51203 | 1,869.00 |
| May 09 2024 | 0.55804 | -0.02031 | -3.51% | 0.5458 | 0.56244 | 0.51968 | 1,687.00 |
| May 08 2024 | 0.57835 | 0.00 | 0.00% | 0.57835 | 0.57835 | 0.57835 | 0.00 |
| May 07 2024 | 0.57835 | -0.01515 | -2.55% | 0.57732 | 0.57936 | 0.57732 | 17.00 |
| May 06 2024 | 0.5935 | -0.00614 | -1.02% | 0.5935 | 0.5935 | 0.5935 | 1.00 |
| May 05 2024 | 0.59964 | -0.0225 | -3.62% | 0.6004 | 0.60061 | 0.59957 | 6.00 |
| May 04 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
| May 03 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
| May 02 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
| May 01 2024 | 0.62214 | 0.00 | 0.00% | 0.62214 | 0.62214 | 0.62214 | 0.00 |
