Origin Sonic Historical Data

OS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.33
-1.43%
$ 12.69 million $ 3.25 million
Jun 14, 2025 $ 0.336
+1.12%
$ 12.9 million $ 4.59 million
Jun 13, 2025 $ 0.332
-8.17%
$ 12.74 million $ 17.94 million
Jun 12, 2025 $ 0.362
-3.08%
$ 13.92 million $ 6.91 million
Jun 11, 2025 $ 0.374
-7.55%
$ 14.36 million $ 8.33 million
Jun 10, 2025 $ 0.404
+1.46%
$ 15.52 million $ 10.14 million
Jun 9, 2025 $ 0.398
+5.32%
$ 15.29 million $ 6.94 million
Jun 8, 2025 $ 0.378
-0.92%
$ 14.52 million $ 3.36 million
Jun 7, 2025 $ 0.381
+2.53%
$ 14.63 million $ 3.33 million
Jun 6, 2025 $ 0.372
+2.14%
$ 14.3 million $ 5.26 million
Jun 5, 2025 $ 0.364
-6.23%
$ 13.99 million $ 12.42 million
Jun 4, 2025 $ 0.389
-3.62%
$ 14.95 million $ 6.48 million
Jun 3, 2025 $ 0.404
-2.16%
$ 15.51 million $ 5.82 million
Jun 2, 2025 $ 0.413
+3.80%
$ 15.86 million $ 7.05 million
Jun 1, 2025 $ 0.398
+1.58%
$ 15.29 million $ 5.09 million
May 31, 2025 $ 0.392
+0.62%
$ 15.05 million $ 9.77 million
May 30, 2025 $ 0.389
-13.31%
$ 14.94 million $ 18.08 million
May 29, 2025 $ 0.449
-0.02%
$ 17.24 million $ 9.93 million
May 28, 2025 $ 0.449
+0.74%
$ 17.24 million $ 6.64 million
May 27, 2025 $ 0.445
+0.00%
$ 17.1 million $ 10.19 million
May 26, 2025 $ 0.446
-2.26%
$ 26.62 million $ 7.3 million
May 25, 2025 $ 0.457
-2.58%
$ 27.29 million $ 9.57 million
May 24, 2025 $ 0.467
-0.09%
$ 27.9 million $ 6.63 million
May 23, 2025 $ 0.468
-10.68%
$ 27.93 million $ 26.67 million
May 22, 2025 $ 0.525
+3.82%
$ 31.36 million $ 17.04 million
May 21, 2025 $ 0.506
+1.54%
$ 30.26 million $ 17.46 million
May 20, 2025 $ 0.499
+0.48%
$ 29.82 million $ 7.96 million
May 19, 2025 $ 0.497
-2.78%
$ 29.69 million $ 11.31 million
May 18, 2025 $ 0.506
+2.49%
$ 30.23 million $ 13.93 million
May 17, 2025 $ 0.494
-4.65%
$ 29.54 million $ 8.98 million
May 16, 2025 $ 0.519
-3.16%
$ 30.98 million $ 9.16 million
May 15, 2025 $ 0.536
-6.18%
$ 32.02 million $ 18.03 million
May 14, 2025 $ 0.57
-4.47%
$ 34.04 million $ 19.47 million
May 13, 2025 $ 0.598
+2.03%
$ 35.73 million $ 28.46 million
May 12, 2025 $ 0.586
+1.41%
$ 35.03 million $ 48.92 million
May 11, 2025 $ 0.578
-5.73%
$ 34.55 million $ 27.67 million
May 10, 2025 $ 0.614
+4.86%
$ 36.68 million $ 30.98 million
May 9, 2025 $ 0.585
+3.75%
$ 34.92 million $ 33.97 million
May 8, 2025 $ 0.561
+10.90%
$ 33.53 million $ 17.87 million
May 7, 2025 $ 0.506
-0.19%
$ 30.25 million $ 4.84 million
May 6, 2025 $ 0.508
-0.50%
$ 30.36 million $ 5.81 million
May 5, 2025 $ 0.511
-1.26%
$ 30.52 million $ 6.62 million
May 4, 2025 $ 0.517
-5.05%
$ 30.91 million $ 4.79 million
May 3, 2025 $ 0.545
-5.45%
$ 32.57 million $ 4.21 million
May 2, 2025 $ 0.576
+1.62%
$ 34.42 million $ 5.68 million
May 1, 2025 $ 0.57
+15.84%
$ 33.93 million $ 7.99 million
Apr 30, 2025 $ 0.493
-3.43%
$ 29.47 million $ 7.01 million
Apr 29, 2025 $ 0.523
+1.02%
$ -- $ 10.36 million
Apr 28, 2025 $ 0.518
+0.35%
$ 30.94 million $ 11 million
Apr 27, 2025 $ 0.517
-3.83%
$ 30.88 million $ 7.85 million