Origin Sport Historical Data

ORS Page 28
Download
Date Close Price change Market cap Trading volume
Nov 13, 2019 $0.0204
-8.05%
$11.37 million $7.7 million
Nov 12, 2019 $0.0222
+6.62%
$12.37 million $9.1 million
Nov 11, 2019 $0.0208
-2.06%
$11.6 million $8.38 million
Nov 10, 2019 $0.0213
-6.04%
$11.86 million $8.37 million
Nov 9, 2019 $0.0226
+5.36%
$12.62 million $8.89 million
Nov 8, 2019 $0.0215
+22.88%
$11.98 million $9.42 million
Nov 7, 2019 $0.0175
+10.65%
$9.75 million $7.22 million
Nov 6, 2019 $0.0158
-13.73%
$8.81 million $7.31 million
Nov 5, 2019 $0.0183
-1.69%
$10.2 million $10.56 million
Nov 4, 2019 $0.0186
-2.45%
$10.37 million $12.21 million
Nov 3, 2019 $0.0191
+8.74%
$10.63 million $13.72 million
Nov 2, 2019 $0.0175
-9.51%
$9.78 million $9.19 million
Nov 1, 2019 $0.0194
-12.95%
$10.81 million $18.47 million
Oct 31, 2019 $0.0223
+2.45%
$12.41 million $19.73 million
Oct 30, 2019 $0.0217
-20.93%
$12.12 million $11.09 million
Oct 29, 2019 $0.0275
+2.01%
$15.32 million $22.37 million
Oct 28, 2019 $0.0269
-0.36%
$15.02 million $21.68 million
Oct 27, 2019 $0.027
+37.44%
$15.08 million $13.79 million
Oct 26, 2019 $0.0196
-5.58%
$10.92 million $8.97 million
Oct 25, 2019 $0.0207
+7.06%
$11.55 million $9.22 million
Oct 24, 2019 $0.0194
+24.83%
$10.79 million $9.59 million
Oct 23, 2019 $0.0155
+20.72%
$8.65 million $7.53 million
Oct 22, 2019 $0.0128
-24.05%
$7.16 million $6.08 million
Oct 21, 2019 $0.0169
+98.94%
$9.43 million $13.63 million
Oct 20, 2019 $0.0085
+9.39%
$4.74 million $3.31 million
Oct 19, 2019 $0.00776
+0.33%
$4.33 million $2.83 million
Oct 18, 2019 $0.00774
-4.13%
$4.32 million $2.9 million
Oct 17, 2019 $0.00807
+7.83%
$4.5 million $3.18 million
Oct 16, 2019 $0.00749
-4.36%
$4.17 million $4.32 million
Oct 15, 2019 $0.00783
-3.43%
$4.37 million $2.94 million
Oct 14, 2019 $0.00811
-0.61%
$4.52 million $2.92 million
Oct 13, 2019 $0.00816
+11.89%
$4.55 million $3.96 million
Oct 12, 2019 $0.00729
+0.50%
$4.07 million $3.8 million
Oct 11, 2019 $0.00727
-1.35%
$4.05 million $2.71 million
Oct 10, 2019 $0.00736
-0.34%
$4.11 million $3.35 million
Oct 9, 2019 $0.00737
-22.47%
$4.11 million $3.26 million
Oct 8, 2019 $0.00949
-26.29%
$5.29 million $3.44 million
Oct 7, 2019 $0.0129
+49.31%
$7.18 million $4.6 million
Oct 6, 2019 $0.00864
+7.18%
$4.82 million $3.27 million
Oct 5, 2019 $0.00806
-0.06%
$4.5 million $3.05 million
Oct 4, 2019 $0.0081
-3.00%
$4.52 million $3.03 million
Oct 3, 2019 $0.00835
-3.65%
$4.66 million $3.61 million
Oct 2, 2019 $0.00866
-3.35%
$4.83 million $2.82 million
Oct 1, 2019 $0.00896
+0.34%
$5 million $3.14 million
Sep 30, 2019 $0.00893
+0.13%
$4.98 million $3.72 million
Sep 29, 2019 $0.00892
-1.19%
$4.98 million $4.49 million
Sep 28, 2019 $0.00903
-0.44%
$5.04 million $3.56 million
Sep 27, 2019 $0.00907
-6.64%
$5.06 million $3.67 million
Sep 26, 2019 $0.00971
-0.24%
$5.42 million $3.77 million
Sep 25, 2019 $0.00973
-9.87%
$5.42 million $4.23 million