OVO Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $2.82 | $2.82 | $2.82 | $2.82 | $68.64 |
| 2023-01-15 | $2.83 | $2.83 | $2.36 | $2.82 | $130.97 |
| 2023-01-14 | $2.80 | $2.83 | $1.61 | $2.83 | $147.32 |
| 2023-01-13 | $2.14 | $2.83 | $2.10 | $2.80 | $193.22 |
| 2023-01-12 | $2.26 | $2.26 | $2.14 | $2.14 | $4.37 |
| 2023-01-11 | $1.51 | $2.49 | $1.51 | $2.26 | $368.61 |
| 2023-01-10 | $2.82 | $2.82 | $1.51 | $1.51 | $3,139.09 |
| 2023-01-09 | $2.15 | $2.82 | $2.15 | $2.82 | $15.20 |
| 2023-01-08 | $2.82 | $2.82 | $2.15 | $2.15 | $12.90 |
| 2023-01-07 | $2.82 | $2.82 | $2.82 | $2.82 | $5.92 |
| 2023-01-06 | $2.82 | $2.82 | $2.82 | $2.82 | $2.20 |
| 2023-01-05 | $2.82 | $2.82 | $2.82 | $2.82 | $3.92 |
| 2023-01-04 | $2.80 | $2.82 | $2.80 | $2.82 | $3.31 |
| 2023-01-03 | $2.80 | $2.82 | $2.80 | $2.80 | $2.19 |
| 2023-01-02 | $2.82 | $2.82 | $2.80 | $2.80 | $3.90 |
| 2023-01-01 | $2.82 | $2.82 | $2.82 | $2.82 | $5.82 |
| 2022-12-31 | $2.83 | $2.83 | $2.82 | $2.82 | $3.92 |
| 2022-12-30 | $2.84 | $2.84 | $2.83 | $2.83 | $2.20 |
| 2022-12-29 | $2.84 | $2.84 | $2.84 | $2.84 | $2.90 |
| 2022-12-28 | $2.84 | $2.84 | $2.84 | $2.84 | $4.80 |
| 2022-12-27 | $2.84 | $2.84 | $2.84 | $2.84 | $9.09 |
| 2022-12-26 | $2.84 | $2.84 | $2.84 | $2.84 | $6.25 |
| 2022-12-25 | $2.84 | $2.84 | $2.84 | $2.84 | $5.04 |
| 2022-12-24 | $2.84 | $2.84 | $2.84 | $2.84 | $2.20 |
| 2022-12-23 | $2.84 | $2.84 | $2.84 | $2.84 | $3.94 |
| 2022-12-22 | $2.84 | $2.84 | $2.84 | $2.84 | $5.68 |
| 2022-12-21 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 |
| 2022-12-20 | $2.84 | $2.84 | $2.25 | $2.84 | $9.63 |
| 2022-12-19 | $2.83 | $2.84 | $2.83 | $2.84 | $18.68 |
| 2022-12-18 | $2.84 | $2.84 | $2.83 | $2.83 | $3.92 |