OGPU Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.322176 | $0.34489066 | $0.3198423 | $0.33302583 | $56,050.51 |
| 2025-05-17 | $0.314792 | $0.32399197 | $0.30610045 | $0.32213019 | $60,255.39 |
| 2025-05-16 | $0.30940158 | $0.32500186 | $0.29814622 | $0.31473978 | $119,111.01 |
| 2025-05-15 | $0.34355143 | $0.34571649 | $0.29189926 | $0.30910505 | $158,166.62 |
| 2025-05-14 | $0.3849794 | $0.39174329 | $0.30724605 | $0.34996633 | $282,525.41 |
| 2025-05-13 | $0.42520939 | $0.42580341 | $0.38470257 | $0.38506883 | $208,711.58 |
| 2025-05-12 | $0.47079544 | $0.47119081 | $0.36243532 | $0.42492854 | $354,815.40 |
| 2025-05-11 | $0.52519847 | $0.52520179 | $0.46049998 | $0.47013096 | $158,086.26 |
| 2025-05-10 | $0.5249425 | $0.55647458 | $0.51957799 | $0.52542023 | $79,509.65 |
| 2025-05-09 | $0.44103593 | $0.56845079 | $0.43866971 | $0.52469858 | $256,322.48 |
| 2025-05-08 | $0.39280144 | $0.45354842 | $0.39252096 | $0.4402073 | $300,955.63 |
| 2025-05-07 | $0.39408143 | $0.40337913 | $0.38104873 | $0.39277926 | $78,061.70 |
| 2025-05-06 | $0.37063224 | $0.39443688 | $0.36777093 | $0.39399438 | $61,248.38 |
| 2025-05-05 | $0.35240016 | $0.37214874 | $0.33597493 | $0.37057302 | $67,482.69 |
| 2025-05-04 | $0.37721334 | $0.37756885 | $0.35211273 | $0.35238163 | $47,456.15 |
| 2025-05-03 | $0.38798614 | $0.39186613 | $0.3660596 | $0.37715409 | $56,485.08 |
| 2025-05-02 | $0.41905333 | $0.42260154 | $0.38748842 | $0.38797337 | $59,913.29 |
| 2025-05-01 | $0.39954523 | $0.43273789 | $0.39474119 | $0.41550822 | $58,501.02 |
| 2025-04-30 | $0.44759526 | $0.46143329 | $0.38852412 | $0.39947425 | $120,099.38 |
| 2025-04-29 | $0.40770954 | $0.4556134 | $0.4056351 | $0.44609179 | $160,898.44 |
| 2025-04-28 | $0.41381069 | $0.41866485 | $0.325675 | $0.40741615 | $306,430.69 |
| 2025-04-27 | $0.43923501 | $0.44326714 | $0.41260389 | $0.41432102 | $84,976.61 |
| 2025-04-26 | $0.45120236 | $0.46073565 | $0.42242129 | $0.44140553 | $69,414.31 |
| 2025-04-25 | $0.43779036 | $0.45643468 | $0.42471255 | $0.45148846 | $121,105.90 |
| 2025-04-24 | $0.4483367 | $0.45474453 | $0.42694979 | $0.43672734 | $249,046.74 |
| 2025-04-23 | $0.47696147 | $0.48280391 | $0.43392016 | $0.44857877 | $195,857.86 |
| 2025-04-22 | $0.4626748 | $0.49279248 | $0.45652956 | $0.47651337 | $122,129.27 |
| 2025-04-21 | $0.43890684 | $0.46816389 | $0.43881702 | $0.46266452 | $164,806.21 |
| 2025-04-20 | $0.45333987 | $0.4600928 | $0.43616722 | $0.43877158 | $58,796.99 |
| 2025-04-19 | $0.48777818 | $0.49398998 | $0.45276132 | $0.45350092 | $115,407.34 |