ONG Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.07471936 | $0.07586984 | $0.07028243 | $0.07029715 | $1.82M |
| 2026-10-28 | $0.07484508 | $0.0758544 | $0.07312306 | $0.07466582 | $1.01M |
| 2026-10-27 | $0.07601977 | $0.07601977 | $0.07350771 | $0.07483513 | $1.11M |
| 2026-10-26 | $0.07601743 | $0.0766488 | $0.07453457 | $0.07601596 | $1.61M |
| 2026-10-25 | $0.07701184 | $0.08002061 | $0.07469061 | $0.07590145 | $3.37M |
| 2026-10-24 | $0.07749197 | $0.07783156 | $0.07398912 | $0.07700659 | $3.07M |
| 2026-10-23 | $0.07773011 | $0.08011552 | $0.07618172 | $0.0774679 | $1.20M |
| 2026-10-22 | $0.0807507 | $0.0807507 | $0.07751941 | $0.07773259 | $1.33M |
| 2026-10-21 | $0.07845385 | $0.08270034 | $0.07801873 | $0.0807507 | $1.40M |
| 2026-10-20 | $0.07565683 | $0.07906021 | $0.07429523 | $0.07842968 | $1.45M |
| 2026-10-19 | $0.07578931 | $0.07640278 | $0.07463136 | $0.07569244 | $1.15M |
| 2026-10-18 | $0.07666074 | $0.0768955 | $0.07320086 | $0.07582373 | $1.15M |
| 2026-10-17 | $0.08017384 | $0.08022235 | $0.07514346 | $0.07666312 | $1.09M |
| 2026-10-16 | $0.08163739 | $0.08187755 | $0.07870943 | $0.08015384 | $925,091.25 |
| 2026-10-15 | $0.08263938 | $0.08289047 | $0.0767812 | $0.08169376 | $2.27M |
| 2026-10-14 | $0.08608974 | $0.08652503 | $0.08192042 | $0.08260129 | $1.55M |
| 2026-10-13 | $0.08419975 | $0.09025446 | $0.08304803 | $0.08608165 | $4.03M |
| 2026-10-12 | $0.08762197 | $0.08813019 | $0.08412125 | $0.08414205 | $1.76M |
| 2026-10-11 | $0.09042294 | $0.09075737 | $0.08715543 | $0.08768444 | $1.92M |
| 2026-10-10 | $0.08838 | $0.09068335 | $0.0847998 | $0.09067511 | $5.39M |
| 2026-10-09 | $0.08566959 | $0.08874137 | $0.08531895 | $0.08830396 | $1.63M |
| 2026-10-08 | $0.08601434 | $0.08748197 | $0.08352253 | $0.08565595 | $2.45M |
| 2026-10-07 | $0.08806728 | $0.08809511 | $0.08449576 | $0.08598268 | $2.14M |
| 2026-10-06 | $0.09055711 | $0.09068782 | $0.08803694 | $0.08805997 | $1.78M |
| 2026-10-05 | $0.09050461 | $0.09151047 | $0.0896763 | $0.09057696 | $1.73M |
| 2026-10-04 | $0.09063761 | $0.09078494 | $0.08867826 | $0.09048006 | $1.10M |
| 2026-10-03 | $0.09255677 | $0.09255677 | $0.08969976 | $0.09070623 | $1.22M |
| 2026-10-02 | $0.09248484 | $0.09341549 | $0.08981574 | $0.09251549 | $2.76M |
| 2026-10-01 | $0.09619497 | $0.09619497 | $0.09013645 | $0.09254684 | $3.74M |
| 2026-09-30 | $0.09036315 | $0.09854736 | $0.08945535 | $0.09609497 | $6.00M |