OTHERWORLD Historical Data

OWN Page 10
Download
Date Close Price change Market cap Trading volume
Jan 5, 2025 $ 0.407
-2.20%
$ 407.49 million $ 59,715
Jan 4, 2025 $ 0.417
-4.65%
$ 416.67 million $ 60,114
Jan 3, 2025 $ 0.437
+2.34%
$ 437 million $ 60,836
Jan 2, 2025 $ 0.427
+4.65%
$ 426.99 million $ 54,774
Jan 1, 2025 $ 0.408
+1.08%
$ 408 million $ 63,447
Dec 31, 2024 $ 0.412
+3.00%
$ 412.02 million $ 57,248
Dec 30, 2024 $ 0.4
-3.94%
$ 400.01 million $ 75,281
Dec 29, 2024 $ 0.419
+3.05%
$ 419.11 million $ 60,007
Dec 28, 2024 $ 0.41
+0.33%
$ 410 million $ 61,966
Dec 27, 2024 $ 0.412
+0.60%
$ 412.49 million $ 64,225
Dec 26, 2024 $ 0.41
-2.75%
$ 410.02 million $ 60,361
Dec 25, 2024 $ 0.422
-2.05%
$ 421.62 million $ 60,010
Dec 24, 2024 $ 0.43
+4.95%
$ 430.46 million $ 64,953
Dec 23, 2024 $ 0.41
-3.97%
$ 410.15 million $ 60,266
Dec 22, 2024 $ 0.427
+4.89%
$ 427.1 million $ 62,704
Dec 21, 2024 $ 0.401
-2.73%
$ 401.23 million $ 60,399
Dec 20, 2024 $ 0.415
-2.62%
$ 415.36 million $ 47,576
Dec 19, 2024 $ 0.427
+2.41%
$ 426.55 million $ 65,393
Dec 18, 2024 $ 0.424
+0.03%
$ 424.21 million $ 64,514
Dec 17, 2024 $ 0.438
+2.23%
$ 438.04 million $ 59,531
Dec 16, 2024 $ 0.426
+0.39%
$ 425.76 million $ 58,049
Dec 15, 2024 $ 0.419
-12.67%
$ 419.46 million $ 58,588
Dec 14, 2024 $ 0.446
+6.65%
$ 446.37 million $ 61,874
Dec 13, 2024 $ 0.48
+17.07%
$ 480 million $ 60,749
Dec 12, 2024 $ 0.41
-0.45%
$ 410 million $ 60,674
Dec 11, 2024 $ 0.48
+12.00%
$ 480.14 million $ 58,504
Dec 10, 2024 $ 0.429
+4.56%
$ 428.7 million $ 60,174
Dec 9, 2024 $ 0.41
-15.42%
$ 410 million $ 74,461
Dec 8, 2024 $ 0.485
+9.45%
$ 484.73 million $ 59,736
Dec 7, 2024 $ 0.414
-12.96%
$ 414.3 million $ 55,458
Dec 6, 2024 $ 0.486
+17.43%
$ 486.49 million $ 38,332
Dec 5, 2024 $ 0.414
+0.38%
$ 414.28 million $ 57,221
Dec 4, 2024 $ 0.413
-3.79%
$ 412.73 million $ 30,075
Dec 3, 2024 $ 0.429
+1.45%
$ 428.99 million $ 30,318
Dec 2, 2024 $ 0.423
+2.34%
$ 422.85 million $ 27,863
Dec 1, 2024 $ 0.44
+3.29%
$ 440 million $ 30,210
Nov 30, 2024 $ 0.426
-7.87%
$ 426 million $ 30,373
Nov 29, 2024 $ 0.462
+7.36%
$ 462.41 million $ 30,408
Nov 28, 2024 $ 0.431
-17.17%
$ 430.69 million $ 30,231
Nov 27, 2024 $ 0.52
+27.73%
$ 520 million $ 31,659
Nov 26, 2024 $ 0.407
+1.76%
$ 407.11 million $ 37,422
Nov 25, 2024 $ 0.4
-6.03%
$ 400.08 million $ 30,217
Nov 24, 2024 $ 0.426
-5.31%
$ 425.76 million $ 15,033
Nov 23, 2024 $ 0.45
+3.43%
$ 448.12 million $ 15,012
Nov 22, 2024 $ 0.435
-5.23%
$ 434.73 million $ 16,489
Nov 21, 2024 $ 0.459
+12.69%
$ 458.71 million $ 36,386
Nov 20, 2024 $ 0.407
+1.51%
$ 407.04 million $ 30,491
Nov 19, 2024 $ 0.401
-8.15%
$ 401 million $ 30,204
Nov 18, 2024 $ 0.437
-19.85%
$ 436.56 million $ 33,000
Nov 17, 2024 $ 0.534
+1.98%
$ 533.82 million $ 30,160