OMNI Historical USD Price
Daily close · Mar 21, 2025 → Mar 20, 2026Daily price history
Feb 19, 2026 → Mar 20, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-20 | $0.73996844 | $0.78257844 | $0.73391626 | $0.75325318 | $4,716.23 |
| 2026-03-19 | $0.73508987 | $0.76803521 | $0.71816284 | $0.74056029 | $7,502.39 |
| 2026-03-18 | $0.77027768 | $0.77035926 | $0.70195996 | $0.73567782 | $34,616.48 |
| 2026-03-17 | $0.76520773 | $0.81301613 | $0.71706633 | $0.77089378 | $12,686.21 |
| 2026-03-16 | $0.78491559 | $0.82923345 | $0.75912959 | $0.76581978 | $22,131.52 |
| 2026-03-15 | $0.75835988 | $0.78718167 | $0.74542365 | $0.78554339 | $11,521.85 |
| 2026-03-14 | $0.78105924 | $0.81465509 | $0.74238193 | $0.75896644 | $18,015.80 |
| 2026-03-13 | $0.76627668 | $0.81573962 | $0.76128813 | $0.78168396 | $5,451.70 |
| 2026-03-12 | $0.75424076 | $0.78624303 | $0.75331205 | $0.76688958 | $7,536.16 |
| 2026-03-11 | $0.7711832 | $0.79825168 | $0.75419883 | $0.75484403 | $13,543.14 |
| 2026-03-10 | $0.78614813 | $0.84812484 | $0.73725494 | $0.77180002 | $63,203.01 |
| 2026-03-09 | $0.7662713 | $0.84970882 | $0.70683489 | $0.78677692 | $45,402.38 |
| 2026-03-08 | $0.77937241 | $0.85024469 | $0.71966242 | $0.7668842 | $28,968.02 |
| 2026-03-07 | $0.73449182 | $0.79086515 | $0.7101511 | $0.77999578 | $49,198.91 |
| 2026-03-06 | $0.80297923 | $0.88757929 | $0.72316922 | $0.73507929 | $80,812.62 |
| 2026-03-05 | $0.75301109 | $1.04 | $0.71159507 | $0.80362148 | $222,769.80 |
| 2026-03-04 | $0.70025625 | $0.82151118 | $0.67929422 | $0.75361338 | $141,155.66 |
| 2026-03-03 | $0.78682248 | $0.78888108 | $0.6782991 | $0.70081634 | $87,568.59 |
| 2026-03-02 | $0.80845285 | $0.86979899 | $0.71809166 | $0.78745181 | $63,679.21 |
| 2026-03-01 | $0.81011426 | $0.83956095 | $0.76790097 | $0.80909949 | $44,521.29 |
| 2026-02-28 | $0.83442635 | $0.8372921 | $0.79718137 | $0.81076222 | $46,929.43 |
| 2026-02-27 | $0.85514832 | $0.87525046 | $0.80960065 | $0.83509376 | $15,486.81 |
| 2026-02-26 | $0.8481654 | $0.89020158 | $0.82119269 | $0.8558323 | $88,082.33 |
| 2026-02-25 | $0.90510186 | $0.93113808 | $0.80929607 | $0.8488438 | $269,952.45 |
| 2026-02-24 | $0.95638455 | $0.96598998 | $0.86519796 | $0.9058258 | $54,033.06 |
| 2026-02-23 | $0.90271808 | $1.11 | $0.85644788 | $0.95714951 | $158,933.83 |
| 2026-02-22 | $1.17 | $1.19 | $0.86165992 | $0.8886866 | $137,183.98 |
| 2026-02-21 | $0.91659962 | $1.29 | $0.84494986 | $1.17 | $513,985.67 |
| 2026-02-20 | $0.91443911 | $0.9243443 | $0.86875192 | $0.91733276 | $16,416.60 |
| 2026-02-19 | $0.93237849 | $0.94824942 | $0.85440684 | $0.91517052 | $56,948.22 |