OGX Historical USD Price
Daily close · Sep 11, 2020 → Sep 13, 2021Daily price history
Aug 15, 2021 → Sep 13, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-13 | $0.2005 | $0.2038 | $0.1885 | $0.1951 | $119,973.92 |
| 2021-09-12 | $0.2272 | $0.2341 | $0.09472594 | $0.1994 | $49,251.74 |
| 2021-09-11 | $0.2226 | $0.2341 | $0.09923086 | $0.2267 | $66,428.50 |
| 2021-09-10 | $0.2384 | $0.2485 | $0.2207 | $0.2234 | $49,386.67 |
| 2021-09-09 | $0.08995669 | $0.2476 | $0.08869081 | $0.2381 | $33,905.47 |
| 2021-09-08 | $0.1054 | $0.1054 | $0.08882554 | $0.0897177 | $23,860.74 |
| 2021-09-07 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $85,725.11 |
| 2021-09-06 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $83,572.16 |
| 2021-09-05 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $81,446.50 |
| 2021-09-04 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $73,055.35 |
| 2021-09-03 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $72,192.76 |
| 2021-09-02 | $0.10685007 | $0.1077852 | $0.1054 | $0.1054 | $102,395.64 |
| 2021-09-01 | $0.10480571 | $0.10683704 | $0.10382336 | $0.10682501 | $97,232.63 |
| 2021-08-31 | $0.10576164 | $0.10895539 | $0.10386401 | $0.10507931 | $94,748.93 |
| 2021-08-30 | $0.11979474 | $0.1214 | $0.10546568 | $0.10608166 | $89,017.82 |
| 2021-08-29 | $0.1262731 | $0.13275 | $0.11790724 | $0.11998394 | $102,231.44 |
| 2021-08-28 | $0.12714705 | $0.12841139 | $0.12504193 | $0.12567937 | $98,457.92 |
| 2021-08-27 | $0.11653848 | $0.12721185 | $0.11594381 | $0.12685092 | $110,564.72 |
| 2021-08-26 | $0.10487457 | $0.1192 | $0.10310502 | $0.11640763 | $198,285.36 |
| 2021-08-25 | $0.1057 | $0.10648055 | $0.09859402 | $0.1050966 | $119,114.12 |
| 2021-08-24 | $0.1065 | $0.10881214 | $0.1047218 | $0.1057 | $98,666.54 |
| 2021-08-23 | $0.11033616 | $0.11120429 | $0.10598497 | $0.1074 | $102,856.45 |
| 2021-08-22 | $0.11037118 | $0.11139713 | $0.10909512 | $0.11001776 | $63,224.60 |
| 2021-08-21 | $0.11945185 | $0.12050836 | $0.10937157 | $0.10974844 | $97,063.32 |
| 2021-08-20 | $0.10683946 | $0.11945284 | $0.10568989 | $0.11914225 | $144,867.84 |
| 2021-08-19 | $0.10648477 | $0.10772036 | $0.10551029 | $0.10659859 | $95,054.31 |
| 2021-08-18 | $0.1048 | $0.10784121 | $0.09748747 | $0.10720395 | $107,297.57 |
| 2021-08-17 | $0.11154818 | $0.1130789 | $0.10361759 | $0.1051 | $124,497.22 |
| 2021-08-16 | $0.0888 | $0.1343 | $0.0888 | $0.11166221 | $229,832.31 |
| 2021-08-15 | $0.1899 | $0.1905 | $0.07735976 | $0.09015668 | $115,624.52 |