OMC Historical USD Price
Daily close · Sep 24, 2016 → Dec 23, 2017Daily price history
Nov 23, 2017 → Dec 23, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-12-23 | $0.166303 | $0.189617 | $0.164646 | $0.168451 | $16.00 |
| 2017-12-22 | $0.204269 | $0.206282 | $0.137351 | $0.164747 | $103.00 |
| 2017-12-21 | $0.254336 | $0.268275 | $0.196909 | $0.203564 | $54.00 |
| 2017-12-20 | $0.25371 | $0.25683 | $0.227007 | $0.253672 | $94.00 |
| 2017-12-19 | $0.310155 | $0.333881 | $0.245541 | $0.25396 | $200.00 |
| 2017-12-18 | $0.347818 | $1.13 | $0.231055 | $0.309892 | $17,985.00 |
| 2017-12-17 | $0.206258 | $1.37 | $0.202154 | $0.346768 | $20,880.00 |
| 2017-12-16 | $0.185841 | $0.207861 | $0.18452 | $0.206231 | $2.00 |
| 2017-12-15 | $0.175663 | $0.19141 | $0.175629 | $0.188166 | $16.00 |
| 2017-12-14 | $0.173416 | $0.180705 | $0.171457 | $0.1754 | $53.00 |
| 2017-12-13 | $0.179813 | $0.184062 | $0.168763 | $0.173975 | $3.00 |
| 2017-12-12 | $0.1783 | $0.188064 | $0.17412 | $0.186694 | $9.00 |
| 2017-12-11 | $0.175927 | $0.185369 | $0.175807 | $0.17773 | $9.00 |
| 2017-12-10 | $0.159398 | $0.159398 | $0.140325 | $0.153527 | $2.00 |
| 2017-12-09 | $0.172397 | $0.174951 | $0.143568 | $0.158754 | $2.00 |
| 2017-12-08 | $0.183967 | $0.186711 | $0.149268 | $0.17257 | $9.00 |
| 2017-12-07 | $0.175544 | $0.215307 | $0.163538 | $0.183535 | $13.00 |
| 2017-12-06 | $0.132336 | $0.176094 | $0.132336 | $0.175847 | $2.00 |
| 2017-12-05 | $0.130661 | $0.134782 | $0.129991 | $0.13263 | $207.00 |
| 2017-12-04 | $0.127707 | $0.131654 | $0.127566 | $0.128799 | $1.00 |
| 2017-12-03 | $0.123965 | $0.134468 | $0.120283 | $0.127285 | $1.00 |
| 2017-12-02 | $0.123 | $0.125271 | $0.123 | $0.123847 | $3.00 |
| 2017-11-30 | $0.111359 | $0.121133 | $0.110643 | $0.113968 | $6.00 |
| 2017-11-29 | $0.122176 | $0.129603 | $0.103024 | $0.109674 | $6.00 |
| 2017-11-28 | $0.110528 | $0.11307 | $0.10946 | $0.112764 | $2.00 |
| 2017-11-27 | $0.109382 | $0.110429 | $0.108854 | $0.110243 | $2.00 |
| 2017-11-26 | $0.098571 | $0.103857 | $0.098461 | $0.103857 | $3.00 |
| 2017-11-25 | $0.097079 | $0.098604 | $0.096294 | $0.098604 | $49.00 |
| 2017-11-24 | $0.09114 | $0.094564 | $0.089402 | $0.093304 | $1.00 |
| 2017-11-23 | $0.092838 | $0.131062 | $0.091265 | $0.091265 | $3.00 |