ON Historical USD Price
Daily close · Nov 10, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.18322519 | $0.3017272 | $0.1398084 | $0.17099227 | $13.46M |
| 2026-11-08 | $0.16388889 | $0.2287381 | $0.1562575 | $0.181595 | $2.44M |
| 2026-11-07 | $0.17579 | $0.17738857 | $0.16039778 | $0.16339682 | $653,551.80 |
| 2026-11-06 | $0.174843 | $0.20496964 | $0.166347 | $0.175055 | $2.17M |
| 2026-11-05 | $0.15172444 | $0.19893 | $0.15165625 | $0.17254458 | $3.86M |
| 2026-11-04 | $0.16357333 | $0.16566091 | $0.145522 | $0.15163333 | $627,063.06 |
| 2026-11-03 | $0.16708143 | $0.17205692 | $0.15914556 | $0.16343 | $497,077.38 |
| 2026-11-02 | $0.183806 | $0.18790286 | $0.15673 | $0.16794615 | $1.23M |
| 2026-11-01 | $0.19201923 | $0.26516245 | $0.17279632 | $0.18135714 | $2.94M |
| 2026-10-31 | $0.20030741 | $0.202555 | $0.18990594 | $0.19904071 | $1.04M |
| 2026-10-30 | $0.18189762 | $0.250725 | $0.1775765 | $0.19948603 | $3.91M |
| 2026-10-29 | $0.18005375 | $0.19957276 | $0.16831389 | $0.18016 | $3.62M |
| 2026-10-28 | $0.1521985 | $0.20248667 | $0.14401563 | $0.18024667 | $4.77M |
| 2026-10-27 | $0.13419792 | $0.168463 | $0.1262975 | $0.15051429 | $2.89M |
| 2026-10-26 | $0.130364 | $0.134303 | $0.12637222 | $0.13395778 | $433,364.41 |
| 2026-10-25 | $0.12999433 | $0.132815 | $0.12350357 | $0.130809 | $576,766.92 |
| 2026-10-24 | $0.12388167 | $0.1333995 | $0.12237409 | $0.13013533 | $693,354.60 |
| 2026-10-23 | $0.11656917 | $0.129368 | $0.1162955 | $0.12457364 | $597,763.34 |
| 2026-10-22 | $0.123354 | $0.12685462 | $0.112352 | $0.11646769 | $619,682.14 |
| 2026-10-21 | $0.1330445 | $0.13328944 | $0.12155292 | $0.12214833 | $560,330.67 |
| 2026-10-20 | $0.12213056 | $0.133853 | $0.11805714 | $0.13235875 | $545,937.81 |
| 2026-10-19 | $0.12642917 | $0.13189545 | $0.120672 | $0.12238889 | $484,601.35 |
| 2026-10-18 | $0.1247845 | $0.1305325 | $0.11944833 | $0.1266175 | $463,910.91 |
| 2026-10-17 | $0.12864318 | $0.12912 | $0.1165975 | $0.12463682 | $541,769.07 |
| 2026-10-16 | $0.11863786 | $0.13536222 | $0.11403333 | $0.12809583 | $721,639.52 |
| 2026-10-15 | $0.13397056 | $0.13397056 | $0.11745188 | $0.11877643 | $475,679.16 |
| 2026-10-14 | $0.135244 | $0.13703444 | $0.127349 | $0.13411611 | $533,746.51 |
| 2026-10-13 | $0.12911633 | $0.13793094 | $0.12377071 | $0.13462944 | $597,031.05 |
| 2026-10-12 | $0.12628 | $0.14734769 | $0.12011813 | $0.12947938 | $1.18M |
| 2026-10-11 | $0.11823625 | $0.12816111 | $0.11805136 | $0.12707091 | $631,055.67 |