Origin Sonic Historical Data

OS Page 2
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.249
-1.35%
$ 9.42 million $ 151,422
Sep 23, 2025 $ 0.253
+2.34%
$ 9.71 million $ 146,674
Sep 22, 2025 $ 0.247
-13.08%
$ 9.53 million $ 147,002
Sep 21, 2025 $ 0.285
-0.94%
$ 10.94 million $ 146,824
Sep 20, 2025 $ 0.289
-2.56%
$ 11.07 million $ 142,676
Sep 19, 2025 $ 0.298
-3.78%
$ 11.38 million $ 146,852
Sep 18, 2025 $ 0.31
+0.71%
$ 11.89 million $ 153,818
Sep 17, 2025 $ 0.307
+1.45%
$ 11.83 million $ 150,316
Sep 16, 2025 $ 0.303
+1.40%
$ 11.65 million $ 155,724
Sep 15, 2025 $ 0.298
-2.00%
$ 11.5 million $ 150,984
Sep 14, 2025 $ 0.309
-4.45%
$ 11.69 million $ 150,996
Sep 13, 2025 $ 0.324
+3.55%
$ 12.44 million $ 158,562
Sep 12, 2025 $ 0.312
+2.56%
$ 12.02 million $ 154,811
Sep 11, 2025 $ 0.305
+1.60%
$ 11.71 million $ 1,808
Sep 10, 2025 $ 0.299
-2.25%
$ 11.51 million $ 1,714
Sep 9, 2025 $ 0.306
-1.54%
$ 11.78 million $ 1,107
Sep 8, 2025 $ 0.312
+2.13%
$ 11.97 million $ 1,814
Sep 7, 2025 $ 0.305
+1.94%
$ 11.73 million $ 1,724
Sep 6, 2025 $ 0.299
-1.58%
$ 11.51 million $ 450
Sep 5, 2025 $ 0.304
+0.83%
$ 11.69 million $ 991
Sep 4, 2025 $ 0.302
-1.91%
$ 11.59 million $ 1,558
Sep 3, 2025 $ 0.309
+0.00%
$ 11.87 million $ 1.42 million
Sep 2, 2025 $ 0.309
+3.35%
$ 11.87 million $ 6.13 million
Sep 1, 2025 $ 0.298
-3.37%
$ 11.46 million $ 8.05 million
Aug 31, 2025 $ 0.316
-0.82%
$ 11.92 million $ 2.39 million
Aug 30, 2025 $ 0.314
+0.35%
$ 12.08 million $ 2.87 million
Aug 29, 2025 $ 0.315
-4.09%
$ 12.09 million $ 8.66 million
Aug 28, 2025 $ 0.328
+4.75%
$ 12.62 million $ 4.14 million
Aug 27, 2025 $ 0.314
-1.91%
$ 12.01 million $ 5.61 million
Aug 26, 2025 $ 0.321
+5.42%
$ 12.29 million $ 6.06 million
Aug 25, 2025 $ 0.303
-11.31%
$ 11.76 million $ 10.27 million
Aug 24, 2025 $ 0.339
-1.51%
$ 12.99 million $ 9.04 million
Aug 23, 2025 $ 0.342
-2.04%
$ 13.12 million $ 6.47 million
Aug 22, 2025 $ 0.347
+7.40%
$ 13.41 million $ 14.22 million
Aug 21, 2025 $ 0.322
-2.87%
$ 12.37 million $ 3.46 million
Aug 20, 2025 $ 0.331
+9.04%
$ 12.68 million $ 4.94 million
Aug 19, 2025 $ 0.305
-6.12%
$ 11.58 million $ 6 million
Aug 18, 2025 $ 0.325
-1.48%
$ 12.49 million $ 5.51 million
Aug 17, 2025 $ 0.33
+5.54%
$ 12.7 million $ 3.08 million
Aug 16, 2025 $ 0.312
+3.45%
$ 11.99 million $ 3 million
Aug 15, 2025 $ 0.301
-0.30%
$ 11.58 million $ 8.18 million
Aug 14, 2025 $ 0.302
-7.92%
$ 11.64 million $ 15.14 million
Aug 13, 2025 $ 0.329
+4.48%
$ 12.62 million $ 10.77 million
Aug 12, 2025 $ 0.315
+5.00%
$ 12.1 million $ 7.13 million
Aug 11, 2025 $ 0.3
-3.19%
$ 11.53 million $ 10.71 million
Aug 10, 2025 $ 0.311
-1.89%
$ 11.96 million $ 7.2 million
Aug 9, 2025 $ 0.317
+2.76%
$ 12.18 million $ 8.8 million
Aug 8, 2025 $ 0.309
+1.64%
$ 11.87 million $ 11.31 million
Aug 7, 2025 $ 0.303
+8.65%
$ 11.63 million $ 5.84 million
Aug 6, 2025 $ 0.278
-0.18%
$ 10.69 million $ 3.97 million