ONG Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-29 | $0.08941379 | $0.09449018 | $0.08629981 | $0.09026815 | $3.02M |
| 2026-09-28 | $0.09579445 | $0.09608498 | $0.08832223 | $0.08940607 | $3.51M |
| 2026-09-27 | $0.09714668 | $0.09723544 | $0.09531998 | $0.09570983 | $2.57M |
| 2026-09-26 | $0.0962317 | $0.09846735 | $0.09576259 | $0.09724791 | $6.21M |
| 2026-09-25 | $0.09263462 | $0.09623241 | $0.09263462 | $0.09596918 | $7.73M |
| 2026-09-24 | $0.08851865 | $0.09302806 | $0.08807688 | $0.09257605 | $3.99M |
| 2026-09-23 | $0.09237923 | $0.09339652 | $0.08803365 | $0.08850071 | $5.01M |
| 2026-09-22 | $0.09221187 | $0.093203 | $0.09011499 | $0.09228628 | $6.35M |
| 2026-09-21 | $0.08785947 | $0.09252723 | $0.0852891 | $0.09175975 | $7.83M |
| 2026-09-20 | $0.08041855 | $0.09339064 | $0.07998457 | $0.08813605 | $26.90M |
| 2026-09-19 | $0.07955753 | $0.08089953 | $0.07875077 | $0.08039585 | $2.83M |
| 2026-09-18 | $0.07563059 | $0.08021114 | $0.07501479 | $0.07958044 | $3.87M |
| 2026-09-17 | $0.07672371 | $0.07672371 | $0.07473838 | $0.07560901 | $2.28M |
| 2026-09-16 | $0.0748476 | $0.07704232 | $0.07396584 | $0.07670232 | $2.81M |
| 2026-09-15 | $0.07742137 | $0.08000197 | $0.07438059 | $0.0748971 | $3.39M |
| 2026-09-14 | $0.07848267 | $0.07914995 | $0.07592975 | $0.07733014 | $2.85M |
| 2026-09-13 | $0.08286045 | $0.08286045 | $0.07751847 | $0.07869486 | $4.25M |