Origin Sonic Historical Data

OS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.538
+1.41%
$ 32.12 million $ 13.58 million
Apr 25, 2025 $ 0.527
+3.72%
$ 31.47 million $ 12.85 million
Apr 24, 2025 $ 0.508
-0.84%
$ 30.33 million $ 8.61 million
Apr 23, 2025 $ 0.51
+0.14%
$ 30.46 million $ 13.53 million
Apr 22, 2025 $ 0.509
+12.03%
$ 30.43 million $ 11.97 million
Apr 21, 2025 $ 0.455
-2.04%
$ 27.2 million $ 7.34 million
Apr 20, 2025 $ 0.464
-2.29%
$ 27.74 million $ 5.2 million
Apr 19, 2025 $ 0.476
+4.37%
$ 28.41 million $ 3.47 million
Apr 18, 2025 $ 0.458
-2.28%
$ 27.37 million $ 4.99 million
Apr 17, 2025 $ 0.467
+0.50%
$ 27.89 million $ 4.53 million
Apr 16, 2025 $ 0.463
-1.49%
$ 27.69 million $ 6.32 million
Apr 15, 2025 $ 0.469
-4.11%
$ 28.04 million $ 5.81 million
Apr 14, 2025 $ 0.488
+0.68%
$ 29.17 million $ 8.12 million
Apr 13, 2025 $ 0.484
-7.68%
$ 28.95 million $ 7.16 million
Apr 12, 2025 $ 0.525
+9.83%
$ 31.36 million $ 5.91 million
Apr 11, 2025 $ 0.478
+2.99%
$ 28.58 million $ 6.63 million
Apr 10, 2025 $ 0.465
-4.23%
$ 27.76 million $ 9.29 million
Apr 9, 2025 $ 0.484
+23.16%
$ 28.94 million $ 18.04 million
Apr 8, 2025 $ 0.394
-8.53%
$ 23.52 million $ 10.62 million
Apr 7, 2025 $ 0.43
-1.08%
$ 25.7 million $ 29.11 million
Apr 6, 2025 $ 0.436
-11.77%
$ 26.02 million $ 11.66 million
Apr 5, 2025 $ 0.496
-0.64%
$ 29.61 million $ 3.35 million
Apr 4, 2025 $ 0.499
+3.29%
$ 29.81 million $ 12.41 million
Apr 3, 2025 $ 0.481
+3.60%
$ 28.75 million $ 9.54 million
Apr 2, 2025 $ 0.465
-7.71%
$ 27.76 million $ 17.57 million
Apr 1, 2025 $ 0.503
+4.37%
$ 30.08 million $ 7.85 million
Mar 31, 2025 $ 0.482
-2.09%
$ 28.79 million $ 9.83 million
Mar 30, 2025 $ 0.492
+1.30%
$ 29.38 million $ 8.13 million
Mar 29, 2025 $ 0.485
-10.02%
$ 28.98 million $ 7.31 million
Mar 28, 2025 $ 0.539
-10.11%
$ 32.23 million $ 11.73 million
Mar 27, 2025 $ 0.6
-0.35%
$ 35.85 million $ 12.43 million
Mar 26, 2025 $ 0.6
-0.81%
$ 35.85 million $ 32.37 million
Mar 25, 2025 $ 0.603
+1.50%
$ 36.05 million $ 8.71 million
Mar 24, 2025 $ 0.591
+9.89%
$ 35.31 million $ 8.43 million
Mar 23, 2025 $ 0.537
+6.60%
$ 32.11 million $ 4.37 million
Mar 22, 2025 $ 0.504
+0.04%
$ 30.13 million $ 3.62 million
Mar 21, 2025 $ 0.503
-1.35%
$ 30.05 million $ 4.98 million
Mar 20, 2025 $ 0.51
-7.29%
$ 30.46 million $ 5.69 million
Mar 19, 2025 $ 0.549
+11.42%
$ 32.81 million $ 8.5 million
Mar 18, 2025 $ 0.493
-0.96%
$ 29.45 million $ 6.22 million
Mar 17, 2025 $ 0.5
+1.07%
$ 29.87 million $ 11.91 million
Mar 16, 2025 $ 0.494
-10.01%
$ 29.54 million $ 17.44 million
Mar 15, 2025 $ 0.549
+4.65%
$ 32.81 million $ 4.09 million
Mar 14, 2025 $ 0.537
+11.18%
$ 32.09 million $ 8.47 million
Mar 13, 2025 $ 0.483
+7.14%
$ 28.88 million $ 8.7 million
Mar 12, 2025 $ 0.451
+5.21%
$ 26.91 million $ 12.14 million
Mar 11, 2025 $ 0.428
+0.12%
$ 25.56 million $ 20.36 million
Mar 10, 2025 $ 0.427
-2.13%
$ 25.54 million $ 22.7 million
Mar 9, 2025 $ 0.435
-4.54%
$ 26.01 million $ 11.91 million
Download