O'Shares Global Internet Giants (OGIG) Historical Stock Data
53.13 ↑0.68 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGIG is down -0.08% a day on average. There have been 18 days where O'Shares Global Internet Giants closed green and 12 days where OGIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 52.82 | 53.13 | ↑$0.31 (0.59%) | 52.82 | 53.21 | 5.77K |
| 2025-12-18 | 52.45 | 52.45 | ↓$0.00 (0.00%) | 52.33 | 52.84 | 12.28K |
| 2025-12-17 | 52.62 | 51.68 | ↓$0.94 (-1.78%) | 51.68 | 52.62 | 15.81K |
| 2025-12-16 | 52.34 | 52.49 | ↑$0.15 (0.29%) | 52.27 | 52.49 | 60.63K |
| 2025-12-15 | 53.26 | 52.38 | ↓$0.88 (-1.65%) | 52.38 | 53.26 | 4.57K |
| 2025-12-12 | 53.89 | 53.24 | ↓$0.65 (-1.20%) | 53.11 | 53.90 | 30.20K |
| 2025-12-11 | 53.94 | 54.12 | ↑$0.18 (0.33%) | 53.72 | 54.12 | 41.47K |
| 2025-12-10 | 53.95 | 54.27 | ↑$0.32 (0.59%) | 53.95 | 54.43 | 19.63K |
| 2025-12-09 | 53.89 | 54.34 | ↑$0.45 (0.84%) | 53.89 | 54.45 | 6.67K |
| 2025-12-08 | 54.46 | 54.25 | ↓$0.21 (-0.39%) | 54.06 | 54.61 | 5.97K |
| 2025-12-05 | 54.32 | 54.43 | ↑$0.11 (0.20%) | 54.32 | 54.83 | 4.17K |
| 2025-12-04 | 53.86 | 53.76 | ↓$0.10 (-0.19%) | 53.43 | 53.86 | 7.96K |
| 2025-12-03 | 53.08 | 53.63 | ↑$0.55 (1.03%) | 53.02 | 53.63 | 3.51K |
| 2025-12-02 | 53.27 | 53.42 | ↑$0.15 (0.28%) | 53.27 | 53.62 | 5.71K |
| 2025-12-01 | 52.59 | 52.86 | ↑$0.27 (0.52%) | 52.59 | 53.21 | 9.08K |
| 2025-11-28 | 52.79 | 53.11 | ↑$0.32 (0.61%) | 52.76 | 53.11 | 3.60K |
| 2025-11-26 | 52.74 | 52.51 | ↓$0.23 (-0.43%) | 52.49 | 52.74 | 3.33K |
| 2025-11-25 | 52.00 | 52.63 | ↑$0.63 (1.21%) | 51.76 | 52.63 | 52.75K |
| 2025-11-24 | 51.41 | 51.92 | ↑$0.51 (0.99%) | 51.41 | 51.92 | 4.26K |
| 2025-11-21 | 50.81 | 50.89 | ↑$0.08 (0.16%) | 49.97 | 51.23 | 9.46K |
| 2025-11-20 | 53.16 | 50.72 | ↓$2.44 (-4.60%) | 50.72 | 53.16 | 3.39K |
| 2025-11-19 | 52.46 | 52.35 | ↓$0.11 (-0.22%) | 52.10 | 52.85 | 9.83K |
| 2025-11-18 | 52.21 | 52.53 | ↑$0.31 (0.60%) | 52.17 | 52.81 | 5.71K |
| 2025-11-17 | 53.81 | 53.11 | ↓$0.70 (-1.30%) | 52.95 | 54.25 | 20.03K |
| 2025-11-14 | 52.94 | 53.84 | ↑$0.90 (1.69%) | 52.94 | 54.29 | 4.21K |
| 2025-11-13 | 54.92 | 53.98 | ↓$0.94 (-1.71%) | 53.88 | 54.92 | 7.60K |
| 2025-11-12 | 55.68 | 55.36 | ↓$0.32 (-0.58%) | 55.33 | 55.68 | 3.81K |
| 2025-11-11 | 56.06 | 56.17 | ↑$0.11 (0.20%) | 55.85 | 56.25 | 2.06K |
| 2025-11-10 | 56.12 | 56.28 | ↑$0.17 (0.30%) | 56.12 | 56.30 | 1.43K |
| 2025-11-07 | 54.40 | 55.07 | ↑$0.66 (1.22%) | 53.90 | 55.07 | 5.82K |
Create an account or log in to view more rows.
$OGIG hang tight
ignore fud and buy dips if you can
everyone be okay????
$OGIG we going up from here
$OGIG i hate money so im buying
$OGIG wow you bulls are losers
$OGIG buy the dip were blasting off
$OGIG this is my only green stonk!
I really like this stonk.
$OGIG gonna come down hard today
$OGIG rip and dip today bulls
$OGIG warming up
$OGIG Growth/Value