ONI 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 | $0.00531216 | $0.00552573 | $0.00516037 | $0.00527296 | $281.38 |
| 2026-09-24 | $0.00525488 | $0.005668 | $0.00518401 | $0.00531188 | $829.08 |
| 2026-09-23 | $0.00541777 | $0.007922 | $0.004723 | $0.00525488 | $3,481.24 |
| 2026-09-22 | $0.004766 | $0.0175 | $0.004239 | $0.00541779 | $21,623.98 |
| 2026-09-21 | $0.00517898 | $0.006569 | $0.004766 | $0.004766 | $5,300.61 |
| 2026-09-20 | $0.005136 | $0.0052 | $0.005047 | $0.00518 | $11,895.19 |
| 2026-09-19 | $0.00517808 | $0.00521405 | $0.005092 | $0.005148 | $11,196.23 |
| 2026-09-18 | $0.00502899 | $0.00521519 | $0.005015 | $0.00517717 | $17,349.38 |
| 2026-09-17 | $0.00497287 | $0.005033 | $0.00494 | $0.005032 | $15,017.00 |
| 2026-09-16 | $0.005038 | $0.005067 | $0.004846 | $0.00497289 | $12,413.70 |
| 2026-09-15 | $0.005147 | $0.005182 | $0.00501896 | $0.005031 | $18,540.97 |
| 2026-09-14 | $0.003846 | $0.00523891 | $0.003846 | $0.00515501 | $19,564.42 |
| 2026-09-13 | $0.003949 | $0.003974 | $0.003849 | $0.003854 | $14,952.55 |
| 2026-09-12 | $0.003554 | $0.00403 | $0.003529 | $0.003951 | $10,625.08 |
| 2026-09-11 | $0.003968 | $0.004066 | $0.003523 | $0.003554 | $7,133.43 |
| 2026-09-10 | $0.004077 | $0.004102 | $0.003739 | $0.003967 | $15,370.50 |
| 2026-09-09 | $0.00736079 | $0.00736079 | $0.004069 | $0.004076 | $17,829.19 |
| 2026-09-08 | $0.00547404 | $0.00775917 | $0.004961 | $0.00736079 | $36,746.94 |
| 2026-09-07 | $0.00560298 | $0.00563105 | $0.00515825 | $0.00549116 | $17,845.40 |
| 2026-09-06 | $0.00567 | $0.005678 | $0.005339 | $0.005603 | $12,272.73 |
| 2026-09-05 | $0.005674 | $0.00586387 | $0.005598 | $0.005673 | $12,233.96 |
| 2026-09-04 | $0.00599027 | $0.00600277 | $0.005648 | $0.005672 | $11,101.20 |
| 2026-09-03 | $0.00560364 | $0.00599277 | $0.00559549 | $0.00599027 | $19,752.16 |
| 2026-09-02 | $0.00561459 | $0.00579998 | $0.00550714 | $0.00551649 | $23,722.12 |
| 2026-09-01 | $0.005735 | $0.00573751 | $0.00556363 | $0.00561609 | $15,218.66 |
| 2026-08-31 | $0.005523 | $0.006055 | $0.005497 | $0.005735 | $11,601.67 |
| 2026-08-30 | $0.005638 | $0.005688 | $0.00548693 | $0.005516 | $8,347.05 |
| 2026-08-29 | $0.005798 | $0.005799 | $0.005618 | $0.005639 | $9,818.91 |
| 2026-08-28 | $0.006024 | $0.00604932 | $0.00575488 | $0.005796 | $11,648.40 |
| 2026-08-27 | $0.006274 | $0.006346 | $0.006022 | $0.006029 | $10,867.46 |