ONC Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.09391237 | $0.09393016 | $0.09027513 | $0.09170954 | $19,308.88 |
| 2022-11-27 | $0.09471865 | $0.09572796 | $0.09293974 | $0.09389712 | $15,159.78 |
| 2022-11-26 | $0.09523546 | $0.09732429 | $0.09425247 | $0.09508364 | $16,795.22 |
| 2022-11-25 | $0.09592975 | $0.09751924 | $0.09318686 | $0.09436957 | $18,886.11 |
| 2022-11-24 | $0.09554631 | $0.09767915 | $0.09330672 | $0.09538789 | $18,832.19 |
| 2022-11-23 | $0.09528947 | $0.09712778 | $0.09442638 | $0.09505575 | $18,346.76 |
| 2022-11-22 | $0.09101487 | $0.09568409 | $0.09070011 | $0.0952216 | $31,651.55 |
| 2022-11-21 | $0.09213575 | $0.09595162 | $0.09038429 | $0.09062145 | $44,968.49 |
| 2022-11-20 | $0.08909991 | $0.09946915 | $0.08909991 | $0.09186872 | $43,031.31 |
| 2022-11-19 | $0.08903895 | $0.0896771 | $0.08875247 | $0.08938617 | $33,717.21 |
| 2022-11-18 | $0.08903619 | $0.0931519 | $0.08802379 | $0.08916861 | $25,153.19 |
| 2022-11-17 | $0.08958506 | $0.09000767 | $0.08638918 | $0.08896273 | $27,117.94 |
| 2022-11-16 | $0.09144301 | $0.0923301 | $0.08915988 | $0.08974762 | $29,936.51 |
| 2022-11-15 | $0.09148513 | $0.09339176 | $0.08824539 | $0.09163736 | $31,501.14 |
| 2022-11-14 | $0.09169557 | $0.09210152 | $0.08770468 | $0.09110136 | $31,868.02 |
| 2022-11-13 | $0.09400301 | $0.09494006 | $0.09132999 | $0.09206504 | $33,934.36 |
| 2022-11-12 | $0.09487321 | $0.09842841 | $0.09378445 | $0.09415906 | $16,253.18 |
| 2022-11-11 | $0.10181742 | $0.10679504 | $0.09202113 | $0.09496006 | $27,224.52 |
| 2022-11-10 | $0.0874934 | $0.1037125 | $0.08671596 | $0.10142257 | $26,730.70 |
| 2022-11-09 | $0.10522576 | $0.10662592 | $0.08693091 | $0.08747179 | $20,347.07 |
| 2022-11-08 | $0.11314162 | $0.11371987 | $0.10493021 | $0.10516786 | $45,589.53 |
| 2022-11-07 | $0.11661221 | $0.11760765 | $0.11318342 | $0.11319932 | $38,386.10 |
| 2022-11-06 | $0.11668387 | $0.12070902 | $0.11446506 | $0.11678895 | $22,859.25 |
| 2022-11-05 | $0.069956 | $0.12598218 | $0.069941 | $0.11659439 | $25,689.84 |
| 2022-11-04 | $0.069928 | $0.069999 | $0.069889 | $0.069973 | $32,260.46 |
| 2022-11-03 | $0.093288 | $0.093343 | $0.069889 | $0.06993 | $37,622.95 |
| 2022-11-02 | $0.093737 | $0.093739 | $0.093268 | $0.093285 | $53,280.71 |
| 2022-11-01 | $0.094013 | $0.09897071 | $0.093707 | $0.093726 | $61,724.28 |
| 2022-10-31 | $0.09105 | $0.0942 | $0.09101 | $0.094016 | $62,272.09 |
| 2022-10-30 | $0.091346 | $0.091346 | $0.091 | $0.091055 | $48,327.79 |