Origin Sport Historical Data

ORS Page 34
Download
Date Close Price change Market cap Trading volume
Jan 17, 2019 $0.0442
+6.37%
$24.64 million $1,105
Jan 16, 2019 $0.0415
-3.64%
$23.17 million $11,837
Jan 15, 2019 $0.0431
-7.44%
$24.04 million $7,763
Jan 14, 2019 $0.0432
-5.56%
$24.07 million $21,426
Jan 13, 2019 $0.0457
+6.17%
$25.48 million $9,251
Jan 11, 2019 $0.0475
+3.85%
$26.5 million $3,732
Jan 10, 2019 $0.0458
-1.00%
$25.51 million $49,828
Jan 9, 2019 $0.0462
+7.07%
$25.77 million $6,908
Jan 8, 2019 $0.0432
-9.69%
$24.07 million $7,596
Jan 7, 2019 $0.0478
+3.90%
$26.65 million $1,030
Jan 6, 2019 $0.0483
-3.89%
$26.91 million $6,581
Jan 5, 2019 $0.0502
+7.57%
$28 million $7,605
Jan 4, 2019 $0.0467
+1.21%
$26.03 million $1,466
Jan 3, 2019 $0.0461
-0.42%
$25.71 million $2,684
Jan 2, 2019 $0.046
+1.87%
$25.67 million $690
Jan 1, 2019 $0.0451
-0.74%
$25.17 million $542
Dec 31, 2018 $0.046
+0.02%
$25.64 million $23
Dec 30, 2018 $0.046
+0.04%
$25.68 million $552
Dec 29, 2018 $0.0464
+0.07%
$25.86 million $93
Dec 28, 2018 $0.0459
+1.86%
$25.59 million $1,166
Dec 27, 2018 $0.045
-2.32%
$25.12 million $1,130
Dec 26, 2018 $0.0461
-0.06%
$25.72 million $7,437
Dec 25, 2018 $0.0457
-5.54%
$25.46 million $3,151
Dec 24, 2018 $0.0483
+0.13%
$26.94 million $163,205
Dec 23, 2018 $0.0485
+0.02%
$27.05 million $25,910
Dec 22, 2018 $0.0485
+20.99%
$27.04 million $43,915
Dec 21, 2018 $0.0401
+18.75%
$22.35 million $8,122
Dec 20, 2018 $0.0337
+8.42%
$18.82 million $7,665
Dec 19, 2018 $0.0311
-15.62%
$17.36 million $4,777
Dec 17, 2018 $0.0326
+0.80%
$18.16 million $2,671
Dec 16, 2018 $0.0323
+10.97%
$18.02 million $2,914
Dec 15, 2018 $0.033
-1.51%
$18.43 million $1,641
Dec 14, 2018 $0.0335
+51.41%
$18.7 million $9,183
Dec 13, 2018 $0.0221
-27.22%
$12.35 million $142
Dec 12, 2018 $0.0336
+0.03%
$18.71 million $3,367
Dec 11, 2018 $0.0336
+3.07%
$18.71 million $165
Dec 10, 2018 $0.0346
+5.58%
$19.32 million $11,877
Dec 9, 2018 $0.0341
+4.31%
$19 million $5,139
Dec 8, 2018 $0.0327
-0.54%
$18.23 million $4,342
Dec 7, 2018 $0.0329
-3.68%
$18.33 million $4,499
Dec 6, 2018 $0.0326
-10.21%
$18.2 million $570
Dec 5, 2018 $0.0363
-9.05%
$20.27 million $25
Dec 3, 2018 $0.0408
+1.16%
$22.76 million $22,624
Dec 2, 2018 $0.0464
+0.00%
$25.87 million $245
Dec 1, 2018 $0.0464
+0.07%
$25.88 million $245
Nov 29, 2018 $0.00618
+0.00%
$3.45 million $4,089
Nov 28, 2018 $0.00616
+0.00%
$3.43 million $3,750
Nov 27, 2018 $0.00647
+0.00%
$3.61 million $3,926
Nov 26, 2018 $0.00713
+0.00%
$3.98 million $3,820
Nov 25, 2018 $0.00723
+0.00%
$4.03 million $4,292