ONS 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 | $1.76 | $2.29 | $1.53 | $2.28 | $112,315.56 |
| 2022-11-27 | $2.29 | $2.31 | $1.53 | $1.55 | $257,090.37 |
| 2022-11-26 | $1.32 | $2.43 | $1.18 | $2.29 | $445,619.96 |
| 2022-11-25 | $2.68 | $2.68 | $1.15 | $1.63 | $267,311.84 |
| 2022-11-24 | $1.68 | $2.83 | $1.65 | $2.68 | $305,043.34 |
| 2022-11-23 | $1.21 | $2.92 | $1.21 | $2.28 | $415,005.27 |
| 2022-11-22 | $2.11 | $2.93 | $1.19 | $1.81 | $279,229.86 |
| 2022-11-21 | $2.21 | $2.25 | $2.02 | $2.03 | $42,690.06 |
| 2022-11-20 | $2.17 | $2.25 | $2.12 | $2.17 | $55,273.94 |
| 2022-11-19 | $2.14 | $2.26 | $2.13 | $2.15 | $39,798.11 |
| 2022-11-18 | $2.18 | $2.21 | $2.14 | $2.15 | $28,844.38 |
| 2022-11-17 | $2.13 | $2.23 | $2.12 | $2.18 | $39,144.89 |
| 2022-11-16 | $2.21 | $2.21 | $2.11 | $2.12 | $28,635.86 |
| 2022-11-15 | $2.21 | $2.26 | $2.14 | $2.20 | $40,891.80 |
| 2022-11-14 | $2.11 | $2.23 | $2.11 | $2.23 | $50,373.39 |
| 2022-11-13 | $2.28 | $2.30 | $2.11 | $2.12 | $38,260.79 |
| 2022-11-12 | $2.23 | $2.29 | $2.21 | $2.29 | $16,352.40 |
| 2022-11-11 | $2.23 | $2.29 | $2.20 | $2.24 | $17,410.99 |
| 2022-11-10 | $2.11 | $2.25 | $2.08 | $2.23 | $25,138.19 |
| 2022-11-09 | $2.09 | $2.19 | $2.08 | $2.10 | $25,372.87 |
| 2022-11-08 | $2.38 | $2.39 | $2.08 | $2.11 | $32,218.64 |
| 2022-11-07 | $2.38 | $2.38 | $2.33 | $2.38 | $15,077.10 |
| 2022-11-06 | $2.38 | $2.47 | $2.37 | $2.38 | $16,692.24 |
| 2022-11-05 | $2.45 | $2.48 | $2.37 | $2.38 | $26,777.18 |
| 2022-11-04 | $2.38 | $2.54 | $2.37 | $2.45 | $34,733.50 |
| 2022-11-03 | $2.31 | $2.48 | $2.30 | $2.38 | $18,009.66 |
| 2022-11-02 | $2.40 | $2.45 | $2.29 | $2.31 | $34,099.22 |
| 2022-11-01 | $2.43 | $2.45 | $2.36 | $2.40 | $25,042.42 |
| 2022-10-31 | $2.35 | $2.43 | $2.33 | $2.43 | $17,623.81 |
| 2022-10-30 | $2.36 | $2.39 | $2.27 | $2.35 | $16,064.11 |