OG Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $5.04 | $5.45 | $4.86 | $5.21 | $21.78M |
| 2024-01-17 | $5.10 | $5.77 | $4.97 | $5.05 | $28.16M |
| 2024-01-16 | $4.67 | $5.39 | $4.62 | $5.11 | $24.24M |
| 2024-01-15 | $4.68 | $4.80 | $4.53 | $4.68 | $9.49M |
| 2024-01-14 | $4.71 | $4.85 | $4.59 | $4.68 | $11.35M |
| 2024-01-13 | $4.54 | $4.99 | $4.49 | $4.72 | $17.35M |
| 2024-01-12 | $4.71 | $4.80 | $4.48 | $4.54 | $13.18M |
| 2024-01-11 | $4.60 | $4.72 | $4.49 | $4.71 | $11.81M |
| 2024-01-10 | $4.43 | $4.67 | $4.32 | $4.61 | $9.92M |
| 2024-01-09 | $4.56 | $4.60 | $4.24 | $4.43 | $9.04M |
| 2024-01-08 | $4.52 | $4.57 | $4.33 | $4.56 | $9.64M |
| 2024-01-07 | $4.63 | $4.70 | $4.50 | $4.52 | $10.59M |
| 2024-01-06 | $4.69 | $4.99 | $4.57 | $4.63 | $21.33M |
| 2024-01-05 | $4.57 | $5.31 | $4.42 | $4.69 | $33.16M |
| 2024-01-04 | $4.43 | $4.64 | $4.38 | $4.57 | $13.99M |
| 2024-01-03 | $4.82 | $4.94 | $4.25 | $4.43 | $16.80M |
| 2024-01-02 | $4.88 | $4.91 | $4.78 | $4.82 | $12.98M |
| 2024-01-01 | $4.67 | $4.89 | $4.66 | $4.88 | $7.71M |
| 2023-12-31 | $4.86 | $4.88 | $4.66 | $4.67 | $7.47M |
| 2023-12-30 | $4.92 | $4.95 | $4.81 | $4.86 | $7.34M |
| 2023-12-29 | $4.90 | $5.04 | $4.80 | $4.93 | $9.27M |
| 2023-12-28 | $5.03 | $5.06 | $4.86 | $4.91 | $8.56M |
| 2023-12-27 | $5.00 | $5.05 | $4.93 | $5.04 | $9.15M |
| 2023-12-26 | $5.11 | $5.13 | $4.92 | $5.00 | $11.18M |
| 2023-12-25 | $5.22 | $5.24 | $4.92 | $5.12 | $13.41M |
| 2023-12-24 | $4.84 | $5.26 | $4.83 | $5.23 | $13.35M |
| 2023-12-23 | $4.89 | $4.89 | $4.79 | $4.85 | $8.43M |
| 2023-12-22 | $4.82 | $4.90 | $4.77 | $4.89 | $8.78M |
| 2023-12-21 | $4.80 | $4.90 | $4.76 | $4.83 | $9.44M |
| 2023-12-20 | $4.65 | $5.10 | $4.65 | $4.81 | $17.27M |