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