ONG Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.08851865 | $0.09302806 | $0.08807688 | $0.09257605 | $3.99M |
| 2026-09-23 | $0.09237923 | $0.09339652 | $0.08803365 | $0.08850071 | $5.01M |
| 2026-09-22 | $0.09221187 | $0.093203 | $0.09011499 | $0.09228628 | $6.35M |
| 2026-09-21 | $0.08785947 | $0.09252723 | $0.0852891 | $0.09175975 | $7.83M |
| 2026-09-20 | $0.08041855 | $0.09339064 | $0.07998457 | $0.08813605 | $26.90M |
| 2026-09-19 | $0.07955753 | $0.08089953 | $0.07875077 | $0.08039585 | $2.83M |
| 2026-09-18 | $0.07563059 | $0.08021114 | $0.07501479 | $0.07958044 | $3.87M |
| 2026-09-17 | $0.07672371 | $0.07672371 | $0.07473838 | $0.07560901 | $2.28M |
| 2026-09-16 | $0.0748476 | $0.07704232 | $0.07396584 | $0.07670232 | $2.81M |
| 2026-09-15 | $0.07742137 | $0.08000197 | $0.07438059 | $0.0748971 | $3.39M |
| 2026-09-14 | $0.07848267 | $0.07914995 | $0.07592975 | $0.07733014 | $2.85M |
| 2026-09-13 | $0.08286045 | $0.08286045 | $0.07751847 | $0.07869486 | $4.25M |
| 2026-09-12 | $0.08347342 | $0.08575282 | $0.08145132 | $0.08296045 | $2.99M |
| 2026-09-11 | $0.08009157 | $0.08770889 | $0.07975516 | $0.08333168 | $7.78M |
| 2026-09-10 | $0.08395094 | $0.08395094 | $0.07891034 | $0.08041661 | $4.29M |
| 2026-09-09 | $0.09536277 | $0.09648201 | $0.08015385 | $0.08395039 | $6.62M |
| 2026-09-08 | $0.09498721 | $0.09942523 | $0.09405242 | $0.09528212 | $10.38M |
| 2026-09-07 | $0.09649786 | $0.09649827 | $0.09384498 | $0.09494555 | $5.21M |
| 2026-09-06 | $0.09742796 | $0.09910516 | $0.09470576 | $0.09634854 | $5.06M |
| 2026-09-05 | $0.09848774 | $0.0990949 | $0.0964 | $0.09765306 | $6.70M |
| 2026-09-04 | $0.10051398 | $0.10295952 | $0.09754708 | $0.09800126 | $10.82M |
| 2026-09-03 | $0.09669513 | $0.10653681 | $0.09255168 | $0.10055517 | $18.23M |
| 2026-09-02 | $0.10779018 | $0.11028115 | $0.0965185 | $0.096704 | $20.37M |
| 2026-09-01 | $0.08948462 | $0.12447145 | $0.08832987 | $0.10828791 | $72.74M |
| 2026-08-31 | $0.10581325 | $0.10767044 | $0.08863569 | $0.08889402 | $27.66M |
| 2026-08-30 | $0.12424298 | $0.12514207 | $0.10238148 | $0.10334335 | $29.51M |
| 2026-08-29 | $0.11628944 | $0.1334764 | $0.11340613 | $0.12470515 | $84.93M |
| 2026-08-28 | $0.12397641 | $0.13126154 | $0.10754242 | $0.11565702 | $53.33M |
| 2026-08-27 | $0.24071647 | $0.25094587 | $0.11408655 | $0.12115643 | $147.04M |
| 2026-08-26 | $0.09526382 | $0.24649392 | $0.09362843 | $0.23546704 | $438.70M |