Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
0OG0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1.526 | -0.02 | -1.29% | 1.466 | 1.534 | 1.466 | 14,301 |
| Jul 18 2024 | 1.546 | -0.08 | -4.69% | 1.54 | 1.546 | 1.54 | 1,375 |
| Jul 17 2024 | 1.622 | 0.00 | 0.25% | 1.58 | 1.622 | 1.58 | 550 |
| Jul 16 2024 | 1.618 | 0.04 | 2.41% | 1.596 | 1.618 | 1.584 | 1,075 |
| Jul 15 2024 | 1.58 | 0.02 | 1.15% | 1.564 | 1.594 | 1.522 | 4,455 |
| Jul 12 2024 | 1.562 | 0.02 | 1.43% | 1.568 | 1.632 | 1.562 | 26,218 |
| Jul 11 2024 | 1.54 | 0.07 | 4.76% | 1.542 | 1.542 | 1.54 | 800 |
| Jul 10 2024 | 1.47 | 0.03 | 2.23% | 1.366 | 1.47 | 1.366 | 5,723 |
| Jul 09 2024 | 1.438 | 0.00 | 0.00% | 1.438 | 1.438 | 1.438 | 0.00 |
| Jul 08 2024 | 1.438 | -0.02 | -1.24% | 1.438 | 1.452 | 1.41 | 39,531 |
| Jul 05 2024 | 1.456 | -0.01 | -0.95% | 1.44 | 1.48 | 1.44 | 1,034 |
| Jul 04 2024 | 1.47 | 0.02 | 1.38% | 1.478 | 1.494 | 1.452 | 990 |
| Jul 03 2024 | 1.45 | 0.06 | 4.32% | 1.364 | 1.45 | 1.364 | 2,000 |
| Jul 02 2024 | 1.39 | -0.05 | -3.34% | 1.428 | 1.428 | 1.39 | 4,444 |
| Jul 01 2024 | 1.438 | -0.01 | -0.69% | 1.444 | 1.46 | 1.422 | 1,425 |
| Jun 28 2024 | 1.448 | -0.08 | -5.11% | 1.518 | 1.522 | 1.448 | 4,698 |
| Jun 27 2024 | 1.526 | 0.09 | 6.27% | 1.406 | 1.526 | 1.406 | 2,098 |
| Jun 26 2024 | 1.436 | 0.04 | 2.57% | 1.384 | 1.436 | 1.384 | 4,388 |
| Jun 25 2024 | 1.40 | -0.05 | -3.58% | 1.446 | 1.476 | 1.40 | 2,787 |
| Jun 24 2024 | 1.452 | 0.01 | 0.55% | 1.438 | 1.452 | 1.394 | 3,717 |
| Jun 21 2024 | 1.444 | -0.01 | -0.41% | 1.48 | 1.48 | 1.404 | 6,931 |
| Jun 20 2024 | 1.45 | 0.02 | 1.54% | 1.396 | 1.45 | 1.396 | 905 |
| Jun 19 2024 | 1.428 | -0.03 | -1.92% | 1.456 | 1.488 | 1.428 | 4,388 |
| Jun 18 2024 | 1.456 | 0.05 | 3.26% | 1.43 | 1.456 | 1.384 | 3,290 |
| Jun 17 2024 | 1.41 | -0.02 | -1.54% | 1.382 | 1.47 | 1.382 | 7,331 |
| Jun 14 2024 | 1.432 | -0.03 | -2.32% | 1.436 | 1.528 | 1.432 | 6,044 |
| Jun 13 2024 | 1.466 | -0.05 | -3.17% | 1.50 | 1.514 | 1.46 | 7,523 |
| Jun 12 2024 | 1.514 | 0.06 | 4.27% | 1.444 | 1.53 | 1.44 | 7,642 |
| Jun 11 2024 | 1.452 | -0.02 | -1.63% | 1.482 | 1.55 | 1.41 | 3,847 |
| Jun 10 2024 | 1.476 | 0.03 | 2.36% | 1.468 | 1.55 | 1.468 | 6,438 |
| Jun 07 2024 | 1.442 | -0.08 | -5.01% | 1.512 | 1.544 | 1.43 | 8,927 |
| Jun 06 2024 | 1.518 | -0.04 | -2.57% | 1.542 | 1.548 | 1.516 | 20,670 |
| Jun 05 2024 | 1.558 | 0.07 | 4.99% | 1.512 | 1.558 | 1.48 | 10,322 |
| Jun 04 2024 | 1.484 | -0.04 | -2.50% | 1.514 | 1.548 | 1.48 | 11,944 |
| Jun 03 2024 | 1.522 | -0.07 | -4.52% | 1.598 | 1.668 | 1.522 | 55,999 |
| May 31 2024 | 1.594 | 0.04 | 2.44% | 1.584 | 1.676 | 1.578 | 10,265 |
| May 30 2024 | 1.556 | -0.09 | -5.58% | 1.628 | 1.628 | 1.556 | 10,255 |
| May 29 2024 | 1.648 | 0.03 | 1.98% | 1.624 | 1.648 | 1.582 | 8,322 |
| May 28 2024 | 1.616 | -0.03 | -1.70% | 1.694 | 1.694 | 1.608 | 3,855 |
| May 27 2024 | 1.644 | -0.03 | -1.56% | 1.732 | 1.802 | 1.602 | 2,760 |
| May 24 2024 | 1.67 | 0.00 | 0.12% | 1.648 | 1.722 | 1.648 | 34,682 |
| May 23 2024 | 1.668 | -0.08 | -4.69% | 1.75 | 1.75 | 1.668 | 7,296 |
| May 22 2024 | 1.75 | 0.00 | -0.11% | 1.764 | 1.778 | 1.75 | 13,852 |
| May 21 2024 | 1.752 | -0.19 | -9.69% | 1.816 | 1.816 | 1.752 | 3,847 |
| May 20 2024 | 1.94 | 0.14 | 7.90% | 1.88 | 1.94 | 1.72 | 932 |
| May 17 2024 | 1.798 | -0.09 | -4.87% | 1.862 | 1.888 | 1.798 | 19,485 |
| May 16 2024 | 1.89 | 0.12 | 6.90% | 1.718 | 1.924 | 1.718 | 25,028 |
| May 15 2024 | 1.768 | 0.07 | 3.88% | 1.676 | 1.786 | 1.668 | 24,840 |
| May 14 2024 | 1.702 | 0.00 | 0.12% | 1.756 | 1.90 | 1.68 | 19,094 |
| May 13 2024 | 1.70 | 0.06 | 3.41% | 1.656 | 1.75 | 1.602 | 4,791 |
| May 10 2024 | 1.644 | -0.04 | -2.49% | 1.68 | 1.72 | 1.618 | 14,699 |
| May 09 2024 | 1.686 | 0.03 | 2.06% | 1.692 | 1.692 | 1.682 | 5,111 |
| May 08 2024 | 1.652 | -0.03 | -1.67% | 1.67 | 1.674 | 1.602 | 9,447 |
| May 07 2024 | 1.68 | -0.09 | -5.08% | 1.772 | 1.772 | 1.68 | 14,905 |
| May 06 2024 | 1.77 | 0.04 | 2.08% | 1.742 | 1.81 | 1.728 | 16,496 |
| May 03 2024 | 1.734 | -0.05 | -2.58% | 1.756 | 1.768 | 1.734 | 106,795 |
| May 02 2024 | 1.78 | -0.20 | -10.19% | 1.818 | 1.866 | 1.752 | 45,614 |
| Apr 30 2024 | 1.982 | 0.23 | 13.26% | 1.738 | 2.03 | 1.688 | 22,154 |
| Apr 29 2024 | 1.75 | 0.02 | 1.39% | 1.762 | 1.776 | 1.716 | 6,863 |
| Apr 26 2024 | 1.726 | -0.03 | -1.71% | 1.738 | 1.808 | 1.726 | 11,313 |
| Apr 25 2024 | 1.756 | -0.06 | -3.52% | 1.78 | 1.83 | 1.71 | 8,761 |
| Apr 24 2024 | 1.82 | 0.00 | -0.22% | 1.836 | 1.84 | 1.75 | 10,733 |
| Apr 23 2024 | 1.824 | 0.03 | 1.45% | 1.776 | 1.858 | 1.77 | 28,489 |
| Apr 22 2024 | 1.798 | 0.02 | 1.01% | 1.838 | 2.005 | 1.75 | 162,834 |
