ON Historical USD Price
Daily close · Oct 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.136725 | $0.1535 | $0.13523333 | $0.14596 | $545,437.01 |
| 2026-09-24 | $0.13615455 | $0.141072 | $0.127417 | $0.1364825 | $596,232.61 |
| 2026-09-23 | $0.13144 | $0.14236731 | $0.1275625 | $0.13609111 | $907,368.51 |
| 2026-09-22 | $0.13758958 | $0.15847214 | $0.12480583 | $0.12982167 | $1.83M |
| 2026-09-21 | $0.147075 | $0.15057333 | $0.134801 | $0.13767167 | $983,255.03 |
| 2026-09-20 | $0.16539167 | $0.16757 | $0.14585389 | $0.14743429 | $603,280.06 |
| 2026-09-19 | $0.16369286 | $0.176076 | $0.16267444 | $0.1657175 | $636,533.61 |
| 2026-09-18 | $0.15467038 | $0.16770182 | $0.15235 | $0.16395125 | $567,049.31 |
| 2026-09-17 | $0.14411222 | $0.15687667 | $0.14092281 | $0.15457792 | $892,633.83 |
| 2026-09-16 | $0.17444632 | $0.18629395 | $0.12684 | $0.142145 | $1.99M |
| 2026-09-15 | $0.14525308 | $0.17841063 | $0.14324125 | $0.17301647 | $1.46M |
| 2026-09-14 | $0.13718375 | $0.150511 | $0.1352975 | $0.144565 | $780,118.25 |
| 2026-09-13 | $0.13912 | $0.140629 | $0.12787 | $0.13709556 | $527,043.28 |
| 2026-09-12 | $0.15129333 | $0.15266444 | $0.1384925 | $0.13896 | $490,024.93 |
| 2026-09-11 | $0.15645222 | $0.1569075 | $0.14667444 | $0.15046778 | $578,420.58 |
| 2026-09-10 | $0.18068909 | $0.188195 | $0.15568 | $0.15568 | $509,363.40 |
| 2026-09-09 | $0.19413147 | $0.19602188 | $0.17244267 | $0.18097818 | $790,614.41 |
| 2026-09-08 | $0.17145731 | $0.21041184 | $0.16839875 | $0.19356944 | $1.40M |
| 2026-09-07 | $0.18082938 | $0.181185 | $0.16863455 | $0.17119577 | $1.08M |
| 2026-09-06 | $0.20974556 | $0.21351921 | $0.17692533 | $0.17891143 | $1.28M |
| 2026-09-05 | $0.220557 | $0.22268955 | $0.2097615 | $0.209958 | $676,831.30 |
| 2026-09-04 | $0.2293165 | $0.2294925 | $0.2061976 | $0.21971 | $1.24M |
| 2026-09-03 | $0.23426694 | $0.2374925 | $0.22785667 | $0.23018571 | $669,346.33 |
| 2026-09-02 | $0.23345 | $0.23767889 | $0.22957125 | $0.23493938 | $675,950.21 |
| 2026-09-01 | $0.23288733 | $0.23471412 | $0.226355 | $0.22957824 | $680,646.58 |
| 2026-08-31 | $0.240952 | $0.24880528 | $0.225825 | $0.23431036 | $826,727.25 |
| 2026-08-30 | $0.25984679 | $0.26148833 | $0.24232846 | $0.24254214 | $730,997.89 |
| 2026-08-29 | $0.25621781 | $0.27051333 | $0.25490714 | $0.25968571 | $1.01M |
| 2026-08-28 | $0.25006267 | $0.26096471 | $0.23792944 | $0.25562536 | $906,607.40 |
| 2026-08-27 | $0.25006846 | $0.28074038 | $0.24583654 | $0.24939857 | $1.09M |