OIN Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.3751076 | $0.38277352 | $0.3653558 | $0.37782478 | $23,957.25 |
| 2021-10-03 | $0.36866069 | $0.38969447 | $0.36478767 | $0.37519213 | $51,491.97 |
| 2021-10-02 | $0.38479841 | $0.38753209 | $0.36386514 | $0.36864024 | $30,921.13 |
| 2021-10-01 | $0.34633268 | $0.39373414 | $0.34633268 | $0.38436246 | $51,242.84 |
| 2021-09-30 | $0.30620632 | $0.34695925 | $0.30524977 | $0.34642826 | $75,181.49 |
| 2021-09-29 | $0.29407023 | $0.32331389 | $0.29407023 | $0.30601315 | $50,585.27 |
| 2021-09-28 | $0.3237254 | $0.32663491 | $0.29102188 | $0.29400135 | $129,811.12 |
| 2021-09-27 | $0.36108784 | $0.36562002 | $0.32296326 | $0.32470197 | $49,751.91 |
| 2021-09-26 | $0.3899136 | $0.39222957 | $0.34716428 | $0.36099713 | $95,533.95 |
| 2021-09-25 | $0.39709197 | $0.41094177 | $0.38709886 | $0.39103234 | $126,377.48 |
| 2021-09-24 | $0.46453303 | $0.46453303 | $0.3676167 | $0.39671993 | $109,500.96 |
| 2021-09-23 | $0.47743699 | $0.48568008 | $0.44565445 | $0.46444409 | $49,107.95 |
| 2021-09-22 | $0.40743025 | $0.47744287 | $0.40133429 | $0.47744287 | $84,869.99 |
| 2021-09-21 | $0.42350461 | $0.4846576 | $0.36933627 | $0.40623481 | $336,583.24 |
| 2021-09-20 | $0.48505957 | $0.48505957 | $0.38754836 | $0.42279847 | $178,172.33 |
| 2021-09-19 | $0.5092921 | $0.52554951 | $0.47879367 | $0.48394074 | $234,096.92 |
| 2021-09-18 | $0.40640563 | $0.50898833 | $0.40640563 | $0.50881177 | $213,509.55 |
| 2021-09-17 | $0.35874758 | $0.41455142 | $0.35481819 | $0.40640563 | $150,768.69 |
| 2021-09-16 | $0.25013119 | $0.39783683 | $0.24241217 | $0.35874758 | $494,813.70 |
| 2021-09-15 | $0.28223532 | $0.28521996 | $0.24941041 | $0.25013119 | $88,425.01 |
| 2021-09-14 | $0.28241467 | $0.28341389 | $0.27681162 | $0.28223532 | $38,173.21 |
| 2021-09-13 | $0.28326805 | $0.28945768 | $0.27836733 | $0.28242686 | $29,006.78 |
| 2021-09-12 | $0.23647866 | $0.28326805 | $0.23099274 | $0.28326805 | $207,468.79 |
| 2021-09-11 | $0.22966897 | $0.23704011 | $0.2213552 | $0.23649428 | $29,828.13 |
| 2021-09-10 | $0.26599891 | $0.28294761 | $0.22966897 | $0.22966897 | $106,275.06 |
| 2021-09-09 | $0.25581385 | $0.26739083 | $0.25351793 | $0.26615705 | $40,675.75 |
| 2021-09-08 | $0.23733333 | $0.25999067 | $0.23692936 | $0.25522297 | $62,602.35 |
| 2021-09-07 | $0.29018595 | $0.29019304 | $0.22695646 | $0.23733333 | $60,727.70 |
| 2021-09-06 | $0.31294593 | $0.31716939 | $0.28855874 | $0.29018595 | $41,296.58 |
| 2021-09-05 | $0.30592311 | $0.31784347 | $0.30592311 | $0.31457387 | $22,662.84 |