OHM Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $18.64 | $19.23 | $18.64 | $19.07 | $3,607.63 |
| 2026-10-29 | $19.28 | $19.47 | $17.16 | $18.63 | $48,867.82 |
| 2026-10-28 | $19.42 | $19.49 | $19.00 | $19.27 | $2,305.62 |
| 2026-10-27 | $19.45 | $19.59 | $19.16 | $19.42 | $579.00 |
| 2026-10-26 | $19.26 | $19.50 | $19.15 | $19.44 | $42,347.18 |
| 2026-10-25 | $19.69 | $19.69 | $19.06 | $19.26 | $36,886.71 |
| 2026-10-24 | $19.38 | $19.70 | $19.14 | $19.70 | $5,899.80 |
| 2026-10-23 | $19.65 | $19.85 | $19.28 | $19.38 | $2,422.29 |
| 2026-10-22 | $19.77 | $19.86 | $19.52 | $19.57 | $1,868.63 |
| 2026-10-21 | $19.72 | $20.01 | $19.62 | $19.76 | $30,944.72 |
| 2026-10-20 | $19.73 | $19.85 | $19.27 | $19.73 | $3,092.27 |
| 2026-10-19 | $19.70 | $19.80 | $19.33 | $19.73 | $30,901.30 |
| 2026-10-18 | $19.55 | $19.95 | $19.32 | $19.71 | $5,598.51 |
| 2026-10-17 | $19.66 | $19.79 | $19.35 | $19.55 | $625.90 |
| 2026-10-16 | $19.73 | $19.99 | $19.22 | $19.59 | $74,002.51 |
| 2026-10-15 | $19.87 | $20.03 | $19.20 | $19.73 | $8,849.04 |
| 2026-10-14 | $19.94 | $34.58 | $19.72 | $19.79 | $4,803.43 |
| 2026-10-13 | $19.86 | $20.26 | $19.76 | $19.85 | $7,062.20 |
| 2026-10-12 | $20.18 | $20.22 | $19.74 | $19.91 | $4,674.24 |
| 2026-10-11 | $20.01 | $20.29 | $20.00 | $20.18 | $5,086.49 |
| 2026-10-10 | $20.12 | $20.20 | $20.00 | $20.01 | $3,300.77 |
| 2026-10-09 | $20.04 | $20.19 | $19.96 | $20.12 | $102,752.40 |
| 2026-10-08 | $20.19 | $20.25 | $19.77 | $20.04 | $10,612.03 |
| 2026-10-07 | $20.17 | $20.35 | $19.86 | $20.19 | $13,734.08 |
| 2026-10-06 | $20.25 | $20.36 | $19.96 | $20.18 | $1,084.32 |
| 2026-10-05 | $20.25 | $20.41 | $20.02 | $20.25 | $2,153.61 |
| 2026-10-04 | $20.22 | $20.33 | $20.14 | $20.25 | $13,867.41 |
| 2026-10-03 | $20.18 | $20.38 | $20.15 | $20.23 | $19,719.50 |
| 2026-10-02 | $20.30 | $20.43 | $20.08 | $20.19 | $2,889.83 |
| 2026-10-01 | $20.38 | $20.47 | $20.14 | $20.31 | $3,069.89 |