OHM Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $20.17 | $20.52 | $20.01 | $20.34 | $2,429.97 |
| 2026-09-24 | $20.22 | $20.62 | $19.99 | $20.15 | $3,916.97 |
| 2026-09-23 | $20.25 | $20.40 | $19.93 | $20.22 | $2,162.79 |
| 2026-09-22 | $20.16 | $20.34 | $19.71 | $20.26 | $3,094.21 |
| 2026-09-21 | $20.13 | $20.35 | $19.84 | $20.16 | $5,958.05 |
| 2026-09-20 | $20.04 | $20.26 | $19.91 | $20.10 | $4,389.32 |
| 2026-09-19 | $19.98 | $20.18 | $19.95 | $20.04 | $762.08 |
| 2026-09-18 | $20.08 | $20.30 | $19.88 | $19.98 | $19,370.95 |
| 2026-09-17 | $20.19 | $20.25 | $19.96 | $20.09 | $2,225.22 |
| 2026-09-16 | $20.09 | $20.22 | $19.90 | $20.21 | $94,511.07 |
| 2026-09-15 | $20.08 | $20.26 | $19.95 | $20.10 | $4,031.01 |
| 2026-09-14 | $20.12 | $20.59 | $20.09 | $20.09 | $84,654.39 |
| 2026-09-13 | $20.21 | $20.27 | $19.94 | $20.12 | $1,986.94 |
| 2026-09-12 | $20.30 | $20.60 | $20.21 | $20.21 | $1,308.43 |
| 2026-09-11 | $20.01 | $21.00 | $20.01 | $20.30 | $5,619.35 |
| 2026-09-10 | $20.20 | $20.62 | $20.00 | $20.01 | $5,407.62 |
| 2026-09-09 | $20.36 | $20.47 | $20.03 | $20.20 | $41,894.35 |
| 2026-09-08 | $20.45 | $20.69 | $20.35 | $20.36 | $5,835.00 |
| 2026-09-07 | $20.22 | $20.51 | $20.22 | $20.45 | $3,031.17 |
| 2026-09-06 | $20.33 | $20.39 | $20.16 | $20.33 | $78,415.93 |
| 2026-09-05 | $20.18 | $20.34 | $19.97 | $20.34 | $1,382.83 |
| 2026-09-04 | $20.32 | $20.34 | $20.02 | $20.18 | $3,057.51 |
| 2026-09-03 | $19.97 | $20.49 | $19.93 | $20.32 | $3,344.12 |
| 2026-09-02 | $19.79 | $20.10 | $19.79 | $19.97 | $3,107.15 |
| 2026-09-01 | $19.95 | $20.49 | $19.71 | $19.79 | $29,707.87 |
| 2026-08-31 | $19.31 | $20.02 | $19.31 | $19.95 | $16,303.70 |
| 2026-08-30 | $19.44 | $19.75 | $19.25 | $19.32 | $4,075.29 |
| 2026-08-29 | $18.27 | $19.54 | $18.27 | $19.44 | $11,270.76 |
| 2026-08-28 | $18.19 | $18.34 | $17.37 | $18.27 | $4,316.02 |
| 2026-08-27 | $18.04 | $18.30 | $17.75 | $18.19 | $8,614.95 |