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