OHM Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $17.07 | $17.41 | $16.75 | $16.93 | $4,012.17 |
| 2026-11-08 | $17.22 | $17.29 | $16.24 | $17.03 | $1,025.15 |
| 2026-11-07 | $17.21 | $17.28 | $17.04 | $17.22 | $3,379.88 |
| 2026-11-06 | $17.34 | $17.43 | $17.11 | $17.15 | $1,342.32 |
| 2026-11-05 | $18.39 | $18.41 | $17.15 | $17.33 | $9,656.69 |
| 2026-11-04 | $18.26 | $18.86 | $18.09 | $18.39 | $4,483.37 |
| 2026-11-03 | $18.40 | $18.62 | $18.22 | $18.22 | $6,915.90 |
| 2026-11-02 | $18.79 | $18.84 | $18.27 | $18.40 | $1,901.44 |
| 2026-11-01 | $18.90 | $18.92 | $18.64 | $18.78 | $2,072.46 |
| 2026-10-31 | $19.07 | $19.08 | $18.83 | $18.89 | $1,400.20 |
| 2026-10-30 | $18.64 | $19.23 | $18.64 | $19.07 | $3,607.63 |
| 2026-10-29 | $19.28 | $19.47 | $17.16 | $18.63 | $48,867.82 |
| 2026-10-28 | $19.42 | $19.49 | $19.00 | $19.27 | $2,305.62 |
| 2026-10-27 | $19.45 | $19.59 | $19.16 | $19.42 | $579.00 |
| 2026-10-26 | $19.26 | $19.50 | $19.15 | $19.44 | $42,347.18 |
| 2026-10-25 | $19.69 | $19.69 | $19.06 | $19.26 | $36,886.71 |
| 2026-10-24 | $19.38 | $19.70 | $19.14 | $19.70 | $5,899.80 |
| 2026-10-23 | $19.65 | $19.85 | $19.28 | $19.38 | $2,422.29 |
| 2026-10-22 | $19.77 | $19.86 | $19.52 | $19.57 | $1,868.63 |
| 2026-10-21 | $19.72 | $20.01 | $19.62 | $19.76 | $30,944.72 |
| 2026-10-20 | $19.73 | $19.85 | $19.27 | $19.73 | $3,092.27 |
| 2026-10-19 | $19.70 | $19.80 | $19.33 | $19.73 | $30,901.30 |
| 2026-10-18 | $19.55 | $19.95 | $19.32 | $19.71 | $5,598.51 |
| 2026-10-17 | $19.66 | $19.79 | $19.35 | $19.55 | $625.90 |
| 2026-10-16 | $19.73 | $19.99 | $19.22 | $19.59 | $74,002.51 |
| 2026-10-15 | $19.87 | $20.03 | $19.20 | $19.73 | $8,849.04 |
| 2026-10-14 | $19.94 | $34.58 | $19.72 | $19.79 | $4,803.43 |
| 2026-10-13 | $19.86 | $20.26 | $19.76 | $19.85 | $7,062.20 |
| 2026-10-12 | $20.18 | $20.22 | $19.74 | $19.91 | $4,674.24 |
| 2026-10-11 | $20.01 | $20.29 | $20.00 | $20.18 | $5,086.49 |