ON Historical USD Price
Daily close · Oct 24, 2025 → Sep 9, 2026Daily price history
Aug 11, 2026 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-09 | $0.19413147 | $0.19602188 | $0.17244267 | $0.18097818 | $790,614.41 |
| 2026-09-08 | $0.17145731 | $0.21041184 | $0.16839875 | $0.19356944 | $1.40M |
| 2026-09-07 | $0.18082938 | $0.181185 | $0.16863455 | $0.17119577 | $1.08M |
| 2026-09-06 | $0.20974556 | $0.21351921 | $0.17692533 | $0.17891143 | $1.28M |
| 2026-09-05 | $0.220557 | $0.22268955 | $0.2097615 | $0.209958 | $676,831.30 |
| 2026-09-04 | $0.2293165 | $0.2294925 | $0.2061976 | $0.21971 | $1.24M |
| 2026-09-03 | $0.23426694 | $0.2374925 | $0.22785667 | $0.23018571 | $669,346.33 |
| 2026-09-02 | $0.23345 | $0.23767889 | $0.22957125 | $0.23493938 | $675,950.21 |
| 2026-09-01 | $0.23288733 | $0.23471412 | $0.226355 | $0.22957824 | $680,646.58 |
| 2026-08-31 | $0.240952 | $0.24880528 | $0.225825 | $0.23431036 | $826,727.25 |
| 2026-08-30 | $0.25984679 | $0.26148833 | $0.24232846 | $0.24254214 | $730,997.89 |
| 2026-08-29 | $0.25621781 | $0.27051333 | $0.25490714 | $0.25968571 | $1.01M |
| 2026-08-28 | $0.25006267 | $0.26096471 | $0.23792944 | $0.25562536 | $906,607.40 |
| 2026-08-27 | $0.25006846 | $0.28074038 | $0.24583654 | $0.24939857 | $1.09M |
| 2026-08-26 | $0.25127357 | $0.25544 | $0.24135357 | $0.24900767 | $876,129.62 |
| 2026-08-25 | $0.24924071 | $0.26134917 | $0.24386125 | $0.25412417 | $1.12M |
| 2026-08-24 | $0.2432715 | $0.25968389 | $0.239168 | $0.25113233 | $897,448.88 |
| 2026-08-23 | $0.25312188 | $0.26278929 | $0.23818045 | $0.24634 | $1.40M |
| 2026-08-22 | $0.27427875 | $0.2897525 | $0.23421864 | $0.249995 | $1.67M |
| 2026-08-21 | $0.27802692 | $0.30084846 | $0.26310154 | $0.27516364 | $1.95M |
| 2026-08-20 | $0.261844 | $0.30461231 | $0.26003533 | $0.27627071 | $2.23M |
| 2026-08-19 | $0.2757 | $0.28277806 | $0.20168588 | $0.25927176 | $3.35M |
| 2026-08-18 | $0.33996273 | $0.34883833 | $0.255737 | $0.2774265 | $2.91M |
| 2026-08-17 | $0.37724238 | $0.3784081 | $0.33738333 | $0.33767 | $2.09M |
| 2026-08-16 | $0.38341533 | $0.41302727 | $0.35804825 | $0.37929591 | $5.78M |
| 2026-08-15 | $0.35798026 | $0.392328 | $0.35323444 | $0.38103688 | $2.24M |
| 2026-08-14 | $0.40436 | $0.4156337 | $0.35150125 | $0.35150125 | $1.66M |
| 2026-08-13 | $0.37919844 | $0.40243341 | $0.35808684 | $0.40220087 | $1.63M |
| 2026-08-12 | $0.379522 | $0.39537882 | $0.35947559 | $0.37847 | $1.81M |
| 2026-08-11 | $0.38818 | $0.41233938 | $0.358565 | $0.38032 | $2.72M |