0ON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 31.20 | 0.20 | 0.65% | 31.20 | 31.20 | 31.20 | 116 |
Jun 27 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 60 |
Jun 26 2024 | 31.00 | 0.40 | 1.31% | 31.00 | 31.00 | 31.00 | 237 |
Jun 25 2024 | 30.60 | 0.80 | 2.68% | 30.60 | 30.60 | 30.60 | 8 |
Jun 24 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 61 |
Jun 21 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0.00 |
Jun 20 2024 | 29.80 | -0.20 | -0.67% | 29.80 | 29.80 | 29.80 | 138 |
Jun 19 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0.00 |
Jun 18 2024 | 30.00 | 0.40 | 1.35% | 29.60 | 30.00 | 29.60 | 41 |
Jun 17 2024 | 29.60 | -0.40 | -1.33% | 29.60 | 29.60 | 29.60 | 2 |
Jun 14 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0.00 |
Jun 13 2024 | 30.00 | -0.60 | -1.96% | 30.00 | 30.00 | 30.00 | 16 |
Jun 12 2024 | 30.60 | -0.20 | -0.65% | 30.60 | 30.60 | 30.60 | 48 |
Jun 11 2024 | 30.80 | 0.40 | 1.32% | 30.80 | 30.80 | 30.80 | 15 |
Jun 10 2024 | 30.40 | 0.20 | 0.66% | 30.20 | 30.40 | 30.20 | 40 |
Jun 07 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.20 | 30.20 | 0.00 |
Jun 06 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.20 | 30.20 | 0.00 |
Jun 05 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.20 | 30.20 | 0.00 |
Jun 04 2024 | 30.20 | 0.00 | 0.00% | 30.00 | 30.20 | 30.00 | 240 |
Jun 03 2024 | 30.20 | 0.80 | 2.72% | 30.20 | 30.20 | 30.20 | 16 |
May 31 2024 | 29.40 | -0.60 | -2.00% | 29.80 | 29.80 | 29.40 | 13 |
May 30 2024 | 30.00 | -0.20 | -0.66% | 30.00 | 30.00 | 30.00 | 5 |
May 29 2024 | 30.20 | -0.60 | -1.95% | 30.20 | 30.20 | 30.20 | 879 |
May 28 2024 | 30.80 | 0.00 | 0.00% | 30.80 | 30.80 | 30.80 | 0.00 |
May 27 2024 | 30.80 | 0.00 | 0.00% | 30.80 | 30.80 | 30.80 | 34 |
May 24 2024 | 30.80 | 0.00 | 0.00% | 30.80 | 30.80 | 30.80 | 0.00 |
May 23 2024 | 30.80 | -0.80 | -2.53% | 31.40 | 31.40 | 30.80 | 230 |
May 22 2024 | 31.60 | 0.00 | 0.00% | 31.60 | 31.60 | 31.60 | 15 |
May 21 2024 | 31.60 | -1.20 | -3.66% | 32.00 | 32.00 | 31.60 | 273 |
May 20 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
May 17 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 20 |
May 16 2024 | 32.80 | -0.40 | -1.20% | 32.40 | 32.80 | 32.40 | 85 |
May 15 2024 | 33.20 | 1.00 | 3.11% | 33.20 | 33.20 | 33.20 | 2 |
May 14 2024 | 32.20 | -0.40 | -1.23% | 32.20 | 32.20 | 32.20 | 20 |
May 13 2024 | 32.60 | 1.20 | 3.82% | 32.00 | 32.60 | 32.00 | 98 |
May 10 2024 | 31.40 | 0.20 | 0.64% | 31.40 | 31.40 | 31.40 | 100 |
May 09 2024 | 31.20 | 0.20 | 0.65% | 31.20 | 31.20 | 31.20 | 1 |
May 08 2024 | 31.00 | -0.80 | -2.52% | 31.00 | 31.00 | 31.00 | 10 |
May 07 2024 | 31.80 | 0.60 | 1.92% | 32.20 | 32.20 | 31.80 | 55 |
May 06 2024 | 31.20 | -0.40 | -1.27% | 31.20 | 31.20 | 31.20 | 103 |
May 03 2024 | 31.60 | -0.40 | -1.25% | 31.60 | 31.60 | 31.60 | 65 |
May 02 2024 | 32.00 | 0.20 | 0.63% | 32.00 | 32.00 | 32.00 | 1 |
Apr 30 2024 | 31.80 | -0.20 | -0.63% | 31.80 | 31.80 | 31.80 | 11 |
Apr 29 2024 | 32.00 | -0.20 | -0.62% | 32.00 | 32.00 | 32.00 | 242 |
Apr 26 2024 | 32.20 | 0.00 | 0.00% | 32.20 | 32.20 | 32.20 | 0.00 |
Apr 25 2024 | 32.20 | 0.20 | 0.63% | 32.20 | 32.20 | 32.20 | 20 |
Apr 24 2024 | 32.00 | -0.20 | -0.62% | 32.00 | 32.00 | 32.00 | 35 |
Apr 23 2024 | 32.20 | 0.80 | 2.55% | 32.20 | 32.20 | 32.20 | 8 |
Apr 22 2024 | 31.40 | -0.40 | -1.26% | 31.40 | 31.40 | 31.40 | 269 |
Apr 19 2024 | 31.80 | 0.20 | 0.63% | 31.80 | 31.80 | 31.80 | 117 |
Apr 18 2024 | 31.60 | 0.00 | 0.00% | 31.60 | 31.60 | 31.60 | 0.00 |
Apr 17 2024 | 31.60 | 0.00 | 0.00% | 31.60 | 31.60 | 31.60 | 0.00 |
Apr 16 2024 | 31.60 | 0.00 | 0.00% | 31.60 | 31.60 | 31.60 | 0.00 |
Apr 15 2024 | 31.60 | -0.80 | -2.47% | 32.00 | 32.00 | 31.60 | 7 |
Apr 12 2024 | 32.40 | -0.60 | -1.82% | 32.40 | 32.40 | 32.40 | 15 |
Apr 11 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
Apr 10 2024 | 33.00 | 0.20 | 0.61% | 33.20 | 33.20 | 33.00 | 510 |
Apr 09 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
Apr 08 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
Apr 05 2024 | 32.80 | -0.40 | -1.20% | 32.80 | 32.80 | 32.80 | 1 |
Apr 04 2024 | 33.20 | -0.20 | -0.60% | 33.20 | 33.20 | 33.20 | 1 |
Apr 03 2024 | 33.40 | 0.00 | 0.00% | 33.40 | 33.40 | 33.40 | 0.00 |
Apr 02 2024 | 33.40 | 0.20 | 0.60% | 34.20 | 34.20 | 33.40 | 153 |