OMG Historical USD Price
Daily close · Jul 14, 2017 → Jul 13, 2018Daily price history
Jun 14, 2018 → Jul 13, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-07-13 | $6.72 | $7.18 | $6.71 | $6.74 | $30.55M |
| 2018-07-12 | $6.88 | $6.90 | $6.55 | $6.69 | $25.11M |
| 2018-07-11 | $6.86 | $7.00 | $6.68 | $6.88 | $26.39M |
| 2018-07-10 | $7.26 | $7.45 | $6.85 | $6.85 | $35.27M |
| 2018-07-09 | $7.85 | $7.89 | $7.18 | $7.26 | $40.76M |
| 2018-07-08 | $8.21 | $8.36 | $7.83 | $7.84 | $29.91M |
| 2018-07-07 | $8.10 | $8.24 | $7.66 | $8.23 | $30.55M |
| 2018-07-06 | $8.19 | $8.21 | $7.88 | $8.11 | $30.25M |
| 2018-07-05 | $8.17 | $8.36 | $7.98 | $8.19 | $29.96M |
| 2018-07-04 | $8.00 | $8.52 | $7.82 | $8.15 | $32.65M |
| 2018-07-03 | $8.35 | $8.71 | $7.96 | $8.00 | $39.61M |
| 2018-07-02 | $8.07 | $8.64 | $7.84 | $8.37 | $35.90M |
| 2018-07-01 | $7.61 | $8.28 | $7.61 | $8.12 | $47.07M |
| 2018-06-30 | $7.20 | $7.70 | $7.15 | $7.59 | $22.76M |
| 2018-06-29 | $6.79 | $7.25 | $6.73 | $7.20 | $21.35M |
| 2018-06-28 | $7.26 | $7.50 | $6.77 | $6.79 | $25.49M |
| 2018-06-27 | $7.24 | $7.30 | $7.14 | $7.25 | $18.86M |
| 2018-06-26 | $7.85 | $7.87 | $7.27 | $7.27 | $17.11M |
| 2018-06-25 | $7.82 | $8.06 | $7.57 | $7.84 | $18.41M |
| 2018-06-24 | $8.20 | $8.21 | $7.25 | $7.83 | $25.10M |
| 2018-06-23 | $8.23 | $8.39 | $7.95 | $8.20 | $17.02M |
| 2018-06-22 | $8.95 | $8.97 | $8.12 | $8.24 | $29.07M |
| 2018-06-21 | $9.13 | $9.22 | $8.91 | $8.93 | $15.79M |
| 2018-06-20 | $9.24 | $9.25 | $8.94 | $9.12 | $20.30M |
| 2018-06-19 | $9.43 | $9.54 | $9.18 | $9.24 | $21.34M |
| 2018-06-18 | $9.06 | $9.61 | $8.96 | $9.43 | $19.74M |
| 2018-06-17 | $9.18 | $9.29 | $9.06 | $9.08 | $17.79M |
| 2018-06-16 | $8.93 | $9.41 | $8.93 | $9.16 | $21.21M |
| 2018-06-15 | $9.46 | $9.49 | $8.90 | $8.95 | $27.56M |
| 2018-06-14 | $8.81 | $9.63 | $8.81 | $9.46 | $50.52M |