OMG Network Historical Data

OMG Page 9
Download
Date Close Price change Market cap Trading volume
Dec 31 $1.58
+11.34%
$221.09 million $187.05 million
Dec 24 $1.41
-14.42%
$198.42 million $191.34 million
Dec 17 $1.65
+45.77%
$231.67 million $191.78 million
Dec 10 $1.13
-16.11%
$158.92 million $128.28 million
Dec 3 $1.35
-14.96%
$189.88 million $96.03 million
Nov 26 $1.59
+10.50%
$222.5 million $42.85 million
Nov 19 $1.68
-38.69%
$235.42 million $33,138
Nov 12 $2.69
-17.48%
$377.58 million $42,015
Nov 5 $3.33
+2.50%
$-- $45,118
Oct 29 $3.22
+0.03%
$451.06 million $44,615
Oct 22 $3.26
-2.82%
$457.6 million $45,386
Oct 15 $3.3
+7.91%
$-- $45,526
Oct 8 $3.06
-11.32%
$-- $45,209
Oct 1 $3.48
-6.00%
$-- $46,009
Sep 24 $3.58
-1.54%
$-- $46,045
Sep 17 $3.59
+5.68%
$-- $45,403
Sep 10 $3.51
+1.81%
$-- $44,787
Sep 3 $3.65
-16.92%
$-- $48,379
Aug 27 $4.37
+15.86%
$-- $48,526
Aug 20 $3.83
-7.43%
$-- $45,658
Aug 13 $4.16
+0.17%
$-- $44,494
Aug 6 $4.27
-21.03%
$-- $46,665
Jul 30 $5.44
-20.83%
$-- $54,236
Jul 23 $6.94
-1.18%
$-- $55,805
Jul 16 $6.91
+1.48%
$-- $49,333
Jul 9 $6.77
-16.53%
$-- $45,290
Jul 2 $7.86
-0.95%
$-- $45,938
Jun 25 $7.48
-2.98%
$-- $42,965
Jun 18 $8.17
-10.93%
$-- $45,840
Jun 11 $9.14
-9.62%
$-- $46,933
Jun 4 $11.02
-7.50%
$-- $45,745
May 28 $11.42
+8.59%
$-- $51,982
May 21 $10.86
-14.55%
$-- $55,515
May 14 $12.59
-10.25%
$-- $58,900
May 7 $13.48
-20.78%
$-- $64,055
Apr 30 $17.69
-1.32%
$-- $65,744
Apr 23 $17.87
+15.48%
$-- $63,690
Apr 16 $15.45
+10.12%
$-- $57,823
Apr 9 $13.46
+43.37%
$-- $50,857
Apr 2 $9.4
+17.08%
$-- $48,720
Mar 26 $8.39
-23.60%
$-- $54,417
Mar 19 $11.52
+24.53%
$-- $60,027
Mar 12 $10.76
-22.22%
$-- $61,295
Mar 5 $14.46
-17.67%
$-- $72,553
Feb 26 $18.22
+8.39%
$-- $73,990
Feb 19 $17.2
-0.36%
$-- $74,935
Feb 12 $18.08
+51.52%
$-- $65,181
Feb 5 $12.83
-2.29%
$-- $56,461
Jan 29 $13.41
-19.39%
$-- $71,285
Jan 22 $16.21
-10.19%
$-- $78,920