OHM Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $13.25 | $13.25 | $13.25 | $13.25 | $291,454.33 |
| 2022-10-27 | $13.25 | $13.25 | $13.25 | $13.25 | $353,977.74 |
| 2022-10-26 | $13.25 | $13.25 | $12.33 | $13.25 | $322,940.23 |
| 2022-10-25 | $12.96 | $13.89 | $12.60 | $13.25 | $328,011.60 |
| 2022-10-24 | $11.43 | $14.95 | $11.30 | $13.51 | $284,161.50 |
| 2022-10-23 | $11.28 | $11.43 | $11.27 | $11.43 | $240,966.63 |
| 2022-10-22 | $10.76 | $11.32 | $10.56 | $11.27 | $232,006.89 |
| 2022-10-21 | $11.62 | $12.37 | $10.48 | $10.80 | $233,894.89 |
| 2022-10-20 | $13.69 | $15.63 | $10.88 | $11.62 | $265,681.99 |
| 2022-10-19 | $14.86 | $15.83 | $11.94 | $13.74 | $351,355.43 |
| 2022-10-18 | $12.44 | $18.60 | $9.71 | $14.86 | $409,611.71 |
| 2022-10-17 | $10.59 | $14.30 | $10.13 | $11.46 | $314,946.25 |
| 2022-10-16 | $10.03 | $11.41 | $9.95 | $10.78 | $267,642.83 |
| 2022-10-15 | $9.84 | $10.08 | $9.68 | $10.03 | $254,534.72 |
| 2022-10-14 | $9.93 | $10.10 | $9.72 | $9.85 | $267,520.41 |
| 2022-10-13 | $9.70 | $10.28 | $9.65 | $9.93 | $286,096.78 |
| 2022-10-12 | $9.90 | $10.12 | $9.55 | $9.72 | $253,789.40 |
| 2022-10-11 | $10.59 | $11.50 | $9.65 | $9.90 | $273,839.82 |
| 2022-10-10 | $9.83 | $13.42 | $9.67 | $10.59 | $308,434.75 |
| 2022-10-09 | $9.68 | $9.83 | $9.53 | $9.83 | $293,261.43 |
| 2022-10-08 | $9.69 | $9.77 | $9.61 | $9.66 | $260,973.88 |
| 2022-10-07 | $10.07 | $10.12 | $9.55 | $9.65 | $269,638.55 |
| 2022-10-06 | $10.04 | $10.16 | $10.02 | $10.07 | $282,627.32 |
| 2022-10-05 | $9.91 | $10.08 | $9.77 | $9.98 | $251,677.88 |
| 2022-10-04 | $9.90 | $10.04 | $9.79 | $9.91 | $332,114.67 |
| 2022-10-03 | $10.02 | $10.10 | $9.79 | $9.88 | $315,306.28 |
| 2022-10-02 | $10.19 | $10.30 | $10.00 | $10.03 | $371,098.15 |
| 2022-10-01 | $10.32 | $10.35 | $10.15 | $10.24 | $269,667.71 |
| 2022-09-30 | $10.67 | $10.70 | $10.21 | $10.31 | $359,697.82 |
| 2022-09-29 | $10.77 | $11.04 | $10.45 | $10.64 | $373,820.80 |