ONUS Historical USD Price
Daily close · May 27, 2022 → May 6, 2025Daily price history
Apr 29, 2023 → May 6, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-06 | $0.63266876 | $0.63266876 | $0.63259501 | $0.63259501 | $618,490.67 |
| 2025-05-05 | $0.63266876 | $0.63266876 | $0.63266876 | $0.63266876 | $618,562.78 |
| 2025-04-19 | $0.55440741 | $0.55506742 | $0.55370799 | $0.55388949 | $707,127.15 |
| 2025-04-18 | $0.55343507 | $0.5579461 | $0.54962872 | $0.55440741 | $694,236.00 |
| 2023-05-25 | $0.42027601 | $0.42027601 | $0.42027601 | $0.42027601 | $0.26 |
| 2023-05-24 | $0.42027601 | $0.42027601 | $0.42027601 | $0.42027601 | $0.26 |
| 2023-05-23 | $0.42027601 | $0.42027601 | $0.42027601 | $0.42027601 | $0.26 |
| 2023-05-22 | $0.42027601 | $0.42027601 | $0.42027601 | $0.42027601 | $0.26 |
| 2023-05-21 | $0.42027601 | $0.42027601 | $0.42027601 | $0.42027601 | $0.26 |
| 2023-05-20 | $0.42027601 | $0.42027601 | $0.42027601 | $0.42027601 | $0.26 |
| 2023-05-18 | $0.408038 | $0.408038 | $0.408038 | $0.408038 | $719.40 |
| 2023-05-17 | $0.40751474 | $0.408038 | $0.40751474 | $0.408038 | $719.40 |
| 2023-05-16 | $0.40751474 | $0.40751474 | $0.40751474 | $0.40751474 | $734.56 |
| 2023-05-15 | $0.4065625 | $0.40751474 | $0.4065625 | $0.40751474 | $734.56 |
| 2023-05-14 | $0.39555697 | $0.41231251 | $0.39555697 | $0.4065625 | $1,793.67 |
| 2023-05-13 | $0.39672259 | $0.39672259 | $0.39555697 | $0.39555697 | $702.11 |
| 2023-05-12 | $0.41617436 | $0.41617436 | $0.3783913 | $0.39672259 | $2,096.11 |
| 2023-05-11 | $0.41712436 | $0.41712436 | $0.41617436 | $0.41617436 | $590.61 |
| 2023-05-10 | $0.42694756 | $0.42964756 | $0.41712436 | $0.41712436 | $379.81 |
| 2023-05-09 | $0.42088914 | $0.42694756 | $0.42088914 | $0.42694756 | $700.81 |
| 2023-05-08 | $0.42712477 | $0.46603924 | $0.42088914 | $0.42088914 | $30,199.81 |
| 2023-05-07 | $0.42987477 | $0.43382477 | $0.42672477 | $0.42807477 | $33,451.15 |
| 2023-05-06 | $0.43002477 | $0.43217477 | $0.42682477 | $0.42962477 | $9,446.13 |
| 2023-05-05 | $0.43433372 | $0.44268372 | $0.42775473 | $0.43002477 | $25,823.84 |
| 2023-05-04 | $0.42899935 | $0.44417823 | $0.42737822 | $0.43338372 | $50,689.78 |
| 2023-05-03 | $0.42893949 | $0.44656193 | $0.42518949 | $0.42899935 | $16,708.80 |
| 2023-05-02 | $0.43050044 | $0.43135044 | $0.42818949 | $0.42893949 | $4,880.28 |
| 2023-05-01 | $0.4312493 | $0.4407493 | $0.42970044 | $0.43095044 | $17,694.33 |
| 2023-04-30 | $0.43514296 | $0.44175088 | $0.42720546 | $0.4312493 | $22,820.08 |
| 2023-04-29 | $0.43617647 | $0.44509437 | $0.43142647 | $0.43544296 | $38,041.03 |