OMG 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 | $0.05110663 | $0.05133814 | $0.04906275 | $0.04980196 | $602,369.84 |
| 2026-10-12 | $0.05506512 | $0.05553475 | $0.05105905 | $0.05107955 | $1.01M |
| 2026-10-11 | $0.05638076 | $0.05932956 | $0.05316024 | $0.05494325 | $1.51M |
| 2026-10-10 | $0.04883832 | $0.0666966 | $0.04864611 | $0.05717761 | $6.69M |
| 2026-10-09 | $0.0480549 | $0.04925006 | $0.04764261 | $0.04883954 | $491,686.18 |
| 2026-10-08 | $0.04865064 | $0.05029537 | $0.04722025 | $0.04805464 | $551,552.63 |
| 2026-10-07 | $0.04938379 | $0.05057902 | $0.04850518 | $0.04865205 | $425,605.85 |
| 2026-10-06 | $0.05013961 | $0.05099082 | $0.04924164 | $0.04938379 | $589,723.95 |
| 2026-10-05 | $0.05051573 | $0.05121577 | $0.04955322 | $0.05013904 | $358,661.49 |
| 2026-10-04 | $0.05049449 | $0.05130197 | $0.04997198 | $0.05051579 | $384,748.23 |
| 2026-10-03 | $0.04980463 | $0.05200979 | $0.04905103 | $0.05048708 | $698,534.26 |
| 2026-10-02 | $0.04994665 | $0.05308342 | $0.04927812 | $0.04957485 | $924,928.68 |
| 2026-10-01 | $0.04959957 | $0.05039953 | $0.04928432 | $0.0499483 | $275,476.88 |
| 2026-09-30 | $0.0509593 | $0.05307534 | $0.04932093 | $0.04943057 | $530,006.47 |
| 2026-09-29 | $0.0501678 | $0.05251603 | $0.05014463 | $0.05113632 | $483,899.76 |
| 2026-09-28 | $0.05120834 | $0.05294237 | $0.05000533 | $0.05016791 | $527,422.64 |
| 2026-09-27 | $0.05093246 | $0.05579662 | $0.04954936 | $0.05120834 | $1.52M |
| 2026-09-26 | $0.0484565 | $0.05470381 | $0.04771323 | $0.05125393 | $1.77M |
| 2026-09-25 | $0.04837462 | $0.04988338 | $0.0479081 | $0.04845621 | $396,460.77 |
| 2026-09-24 | $0.04673398 | $0.04902648 | $0.04630172 | $0.04835543 | $413,971.06 |
| 2026-09-23 | $0.04874908 | $0.04973541 | $0.04642437 | $0.04675173 | $500,758.07 |
| 2026-09-22 | $0.04830673 | $0.04895983 | $0.04782648 | $0.04883608 | $186,149.25 |
| 2026-09-21 | $0.04690172 | $0.04880936 | $0.04654806 | $0.04830867 | $460,721.71 |
| 2026-09-20 | $0.04655702 | $0.04796817 | $0.04565941 | $0.04689912 | $602,914.94 |
| 2026-09-19 | $0.04618672 | $0.04797723 | $0.04595031 | $0.04655805 | $320,826.38 |
| 2026-09-18 | $0.04531102 | $0.04647452 | $0.04482335 | $0.04619091 | $662,637.23 |
| 2026-09-17 | $0.04360642 | $0.04554579 | $0.04356193 | $0.04506558 | $414,185.10 |
| 2026-09-16 | $0.04460972 | $0.04469656 | $0.04313882 | $0.04361402 | $531,772.17 |
| 2026-09-15 | $0.04595325 | $0.04674485 | $0.04431647 | $0.04464945 | $769,965.21 |
| 2026-09-14 | $0.04619098 | $0.04657516 | $0.04446364 | $0.04594497 | $675,130.28 |