ONG 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 | $0.06115139 | $0.06410302 | $0.06007693 | $0.0619925 | $788,553.68 |
| 2026-11-08 | $0.06600456 | $0.06609103 | $0.06084955 | $0.06104034 | $765,320.70 |
| 2026-11-07 | $0.0679216 | $0.06829104 | $0.06526812 | $0.06600844 | $477,030.90 |
| 2026-11-06 | $0.06507821 | $0.06926326 | $0.06478792 | $0.06793159 | $907,024.65 |
| 2026-11-05 | $0.07080902 | $0.07088687 | $0.06460236 | $0.06494352 | $1.07M |
| 2026-11-04 | $0.06914958 | $0.07149828 | $0.06646038 | $0.07079045 | $1.51M |
| 2026-11-03 | $0.06901024 | $0.07008745 | $0.06722016 | $0.06917716 | $745,766.12 |
| 2026-11-02 | $0.07154496 | $0.07192079 | $0.06856775 | $0.06901866 | $822,914.78 |
| 2026-11-01 | $0.07187082 | $0.07269811 | $0.07093115 | $0.07148745 | $587,250.03 |
| 2026-10-31 | $0.07315924 | $0.07443433 | $0.07099119 | $0.07113338 | $963,691.80 |
| 2026-10-30 | $0.07027833 | $0.07309371 | $0.06696548 | $0.07306407 | $1.82M |
| 2026-10-29 | $0.07471936 | $0.07586984 | $0.07028243 | $0.07029715 | $1.82M |
| 2026-10-28 | $0.07484508 | $0.0758544 | $0.07312306 | $0.07466582 | $1.01M |
| 2026-10-27 | $0.07601977 | $0.07601977 | $0.07350771 | $0.07483513 | $1.11M |
| 2026-10-26 | $0.07601743 | $0.0766488 | $0.07453457 | $0.07601596 | $1.61M |
| 2026-10-25 | $0.07701184 | $0.08002061 | $0.07469061 | $0.07590145 | $3.37M |
| 2026-10-24 | $0.07749197 | $0.07783156 | $0.07398912 | $0.07700659 | $3.07M |
| 2026-10-23 | $0.07773011 | $0.08011552 | $0.07618172 | $0.0774679 | $1.20M |
| 2026-10-22 | $0.0807507 | $0.0807507 | $0.07751941 | $0.07773259 | $1.33M |
| 2026-10-21 | $0.07845385 | $0.08270034 | $0.07801873 | $0.0807507 | $1.40M |
| 2026-10-20 | $0.07565683 | $0.07906021 | $0.07429523 | $0.07842968 | $1.45M |
| 2026-10-19 | $0.07578931 | $0.07640278 | $0.07463136 | $0.07569244 | $1.15M |
| 2026-10-18 | $0.07666074 | $0.0768955 | $0.07320086 | $0.07582373 | $1.15M |
| 2026-10-17 | $0.08017384 | $0.08022235 | $0.07514346 | $0.07666312 | $1.09M |
| 2026-10-16 | $0.08163739 | $0.08187755 | $0.07870943 | $0.08015384 | $925,091.25 |
| 2026-10-15 | $0.08263938 | $0.08289047 | $0.0767812 | $0.08169376 | $2.27M |
| 2026-10-14 | $0.08608974 | $0.08652503 | $0.08192042 | $0.08260129 | $1.55M |
| 2026-10-13 | $0.08419975 | $0.09025446 | $0.08304803 | $0.08608165 | $4.03M |
| 2026-10-12 | $0.08762197 | $0.08813019 | $0.08412125 | $0.08414205 | $1.76M |
| 2026-10-11 | $0.09042294 | $0.09075737 | $0.08715543 | $0.08768444 | $1.92M |