OHM Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $20.05 | $20.44 | $19.90 | $20.38 | $108,852.36 |
| 2026-09-29 | $20.13 | $20.63 | $19.98 | $20.05 | $3,900.79 |
| 2026-09-28 | $20.13 | $20.62 | $19.96 | $20.14 | $3,978.36 |
| 2026-09-27 | $20.28 | $20.46 | $20.01 | $20.12 | $542.04 |
| 2026-09-26 | $20.34 | $20.36 | $19.96 | $20.13 | $1,076.78 |
| 2026-09-25 | $20.17 | $20.52 | $20.01 | $20.34 | $2,429.97 |
| 2026-09-24 | $20.22 | $20.62 | $19.99 | $20.15 | $3,916.97 |
| 2026-09-23 | $20.25 | $20.40 | $19.93 | $20.22 | $2,162.79 |
| 2026-09-22 | $20.16 | $20.34 | $19.71 | $20.26 | $3,094.21 |
| 2026-09-21 | $20.13 | $20.35 | $19.84 | $20.16 | $5,958.05 |
| 2026-09-20 | $20.04 | $20.26 | $19.91 | $20.10 | $4,389.32 |
| 2026-09-19 | $19.98 | $20.18 | $19.95 | $20.04 | $762.08 |
| 2026-09-18 | $20.08 | $20.30 | $19.88 | $19.98 | $19,370.95 |
| 2026-09-17 | $20.19 | $20.25 | $19.96 | $20.09 | $2,225.22 |
| 2026-09-16 | $20.09 | $20.22 | $19.90 | $20.21 | $94,511.07 |
| 2026-09-15 | $20.08 | $20.26 | $19.95 | $20.10 | $4,031.01 |
| 2026-09-14 | $20.12 | $20.59 | $20.09 | $20.09 | $84,654.39 |