OMG 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 | $0.04433456 | $0.04491031 | $0.04304873 | $0.04382079 | $1.29M |
| 2026-11-08 | $0.04453392 | $0.04519647 | $0.04404701 | $0.04435653 | $1.41M |
| 2026-11-07 | $0.04562423 | $0.04761318 | $0.04427807 | $0.04448718 | $1.99M |
| 2026-11-06 | $0.04831067 | $0.04950454 | $0.04381725 | $0.04557016 | $1.86M |
| 2026-11-05 | $0.04403569 | $0.05635621 | $0.04269476 | $0.04785516 | $3.35M |
| 2026-11-04 | $0.04437296 | $0.04694226 | $0.04401493 | $0.04403569 | $1.22M |
| 2026-11-03 | $0.04382392 | $0.04470406 | $0.04361284 | $0.04436507 | $1.18M |
| 2026-11-02 | $0.04550478 | $0.04623926 | $0.0432237 | $0.04382379 | $1.16M |
| 2026-11-01 | $0.04631451 | $0.04667085 | $0.04528086 | $0.04555224 | $1.20M |
| 2026-10-31 | $0.04617312 | $0.046852 | $0.04531535 | $0.04655697 | $1.24M |
| 2026-10-30 | $0.0465375 | $0.04661143 | $0.04490842 | $0.04619147 | $1.21M |
| 2026-10-29 | $0.0478004 | $0.04956169 | $0.0463472 | $0.0464808 | $1.52M |
| 2026-10-28 | $0.04743236 | $0.04828992 | $0.04691636 | $0.04778812 | $1.14M |
| 2026-10-27 | $0.04686108 | $0.0478703 | $0.04563329 | $0.04743961 | $1.35M |
| 2026-10-26 | $0.0466025 | $0.05088151 | $0.0462832 | $0.04686916 | $1.56M |
| 2026-10-25 | $0.04764927 | $0.04844379 | $0.04633494 | $0.04660599 | $1.18M |
| 2026-10-24 | $0.04918827 | $0.050765 | $0.04726863 | $0.0476401 | $1.21M |
| 2026-10-23 | $0.04846542 | $0.05066048 | $0.04806464 | $0.04917543 | $1.06M |
| 2026-10-22 | $0.05039783 | $0.05297982 | $0.0479595 | $0.04847251 | $1.05M |
| 2026-10-21 | $0.04936015 | $0.05111345 | $0.04877527 | $0.0503537 | $631,203.42 |
| 2026-10-20 | $0.04873625 | $0.04989173 | $0.04801864 | $0.04916989 | $584,562.52 |
| 2026-10-19 | $0.04917669 | $0.05030246 | $0.04858794 | $0.04874305 | $704,613.96 |
| 2026-10-18 | $0.05055003 | $0.05238785 | $0.04851125 | $0.04917976 | $765,418.41 |
| 2026-10-17 | $0.05098273 | $0.05371283 | $0.05003655 | $0.05044493 | $608,745.60 |
| 2026-10-16 | $0.0524997 | $0.05466958 | $0.05068218 | $0.05098329 | $964,679.84 |
| 2026-10-15 | $0.05183925 | $0.06297588 | $0.05100836 | $0.0525056 | $3.24M |
| 2026-10-14 | $0.04981176 | $0.05566934 | $0.04934664 | $0.05202882 | $1.92M |
| 2026-10-13 | $0.05110663 | $0.05133814 | $0.04906275 | $0.04980196 | $602,369.84 |
| 2026-10-12 | $0.05506512 | $0.05553475 | $0.05105905 | $0.05107955 | $1.01M |
| 2026-10-11 | $0.05638076 | $0.05932956 | $0.05316024 | $0.05494325 | $1.51M |