ON Historical USD Price
Daily close · Oct 24, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.12911633 | $0.13793094 | $0.12377071 | $0.13462944 | $597,031.05 |
| 2026-10-12 | $0.12628 | $0.14734769 | $0.12011813 | $0.12947938 | $1.18M |
| 2026-10-11 | $0.11823625 | $0.12816111 | $0.11805136 | $0.12707091 | $631,055.67 |
| 2026-10-10 | $0.1177175 | $0.12002769 | $0.11364542 | $0.11827556 | $519,285.61 |
| 2026-10-09 | $0.10998056 | $0.12853 | $0.10564353 | $0.11785417 | $909,855.37 |
| 2026-10-08 | $0.1050165 | $0.16168762 | $0.10487636 | $0.10965905 | $3.77M |
| 2026-10-07 | $0.10803455 | $0.11122417 | $0.09894 | $0.10480583 | $440,427.57 |
| 2026-10-06 | $0.1040855 | $0.11035455 | $0.1022405 | $0.1078945 | $417,762.46 |
| 2026-10-05 | $0.10509889 | $0.10701 | $0.10318722 | $0.1040515 | $333,870.59 |
| 2026-10-04 | $0.10593875 | $0.10674611 | $0.103414 | $0.105213 | $356,547.84 |
| 2026-10-03 | $0.10616 | $0.11060731 | $0.10142269 | $0.10580667 | $458,309.51 |
| 2026-10-02 | $0.10675 | $0.11452545 | $0.103821 | $0.10621778 | $646,775.50 |
| 2026-10-01 | $0.1112805 | $0.11339769 | $0.103423 | $0.10581944 | $843,949.63 |
| 2026-09-30 | $0.11363667 | $0.1222075 | $0.10966591 | $0.111318 | $566,767.50 |
| 2026-09-29 | $0.11153409 | $0.11713818 | $0.10928227 | $0.11399222 | $544,915.66 |
| 2026-09-28 | $0.12492222 | $0.12553125 | $0.10931154 | $0.11152385 | $795,001.26 |
| 2026-09-27 | $0.13656571 | $0.13656571 | $0.12319125 | $0.12475875 | $574,987.18 |
| 2026-09-26 | $0.14651125 | $0.14710889 | $0.133463 | $0.13692938 | $538,379.55 |
| 2026-09-25 | $0.136725 | $0.1535 | $0.13523333 | $0.14596 | $545,437.01 |
| 2026-09-24 | $0.13615455 | $0.141072 | $0.127417 | $0.1364825 | $596,232.61 |
| 2026-09-23 | $0.13144 | $0.14236731 | $0.1275625 | $0.13609111 | $907,368.51 |
| 2026-09-22 | $0.13758958 | $0.15847214 | $0.12480583 | $0.12982167 | $1.83M |
| 2026-09-21 | $0.147075 | $0.15057333 | $0.134801 | $0.13767167 | $983,255.03 |
| 2026-09-20 | $0.16539167 | $0.16757 | $0.14585389 | $0.14743429 | $603,280.06 |
| 2026-09-19 | $0.16369286 | $0.176076 | $0.16267444 | $0.1657175 | $636,533.61 |
| 2026-09-18 | $0.15467038 | $0.16770182 | $0.15235 | $0.16395125 | $567,049.31 |
| 2026-09-17 | $0.14411222 | $0.15687667 | $0.14092281 | $0.15457792 | $892,633.83 |
| 2026-09-16 | $0.17444632 | $0.18629395 | $0.12684 | $0.142145 | $1.99M |
| 2026-09-15 | $0.14525308 | $0.17841063 | $0.14324125 | $0.17301647 | $1.46M |
| 2026-09-14 | $0.13718375 | $0.150511 | $0.1352975 | $0.144565 | $780,118.25 |