O'Shares Global Internet Giants (OGIG) Historical Stock Data
35.94 ↓0.66 (-1.80%)
As of April 19, 2024, 12:50pm EST.
Historical Data
In the past 30 trading days, OGIG is down -0.19% a day on average. There have been 15 days where O'Shares Global Internet Giants closed green and 15 days where OGIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 36.86 | 36.60 | ↓$0.26 (-0.71%) | 36.60 | 37.12 | 7.04K |
| 2024-04-17 | 37.16 | 36.70 | ↓$0.46 (-1.24%) | 36.50 | 37.16 | 12.10K |
| 2024-04-12 | 38.07 | 37.87 | ↓$0.20 (-0.52%) | 37.79 | 38.15 | 3.37K |
| 2024-04-10 | 38.00 | 38.23 | ↑$0.23 (0.61%) | 37.96 | 38.32 | 26.79K |
| 2024-04-09 | 38.66 | 38.60 | ↓$0.06 (-0.16%) | 38.38 | 38.88 | 47.19K |
| 2024-04-08 | 38.50 | 38.55 | ↑$0.05 (0.12%) | 38.44 | 38.56 | 6.90K |
| 2024-04-05 | 38.27 | 38.48 | ↑$0.21 (0.56%) | 38.21 | 38.65 | 16.86K |
| 2024-04-04 | 38.63 | 37.92 | ↓$0.71 (-1.84%) | 37.92 | 38.88 | 6.61K |
| 2024-04-03 | 37.94 | 38.25 | ↑$0.31 (0.82%) | 37.94 | 38.43 | 10.40K |
| 2024-04-02 | 37.96 | 38.25 | ↑$0.29 (0.77%) | 37.72 | 38.25 | 9.20K |
| 2024-04-01 | 38.41 | 38.46 | ↑$0.05 (0.13%) | 38.27 | 38.52 | 12.57K |
| 2024-03-28 | 38.39 | 38.33 | ↓$0.06 (-0.16%) | 38.30 | 38.58 | 38.87K |
| 2024-03-27 | 38.50 | 38.40 | ↓$0.10 (-0.26%) | 38.23 | 38.50 | 5.61K |
| 2024-03-26 | 38.79 | 38.56 | ↓$0.23 (-0.59%) | 38.56 | 38.91 | 13.92K |
| 2024-03-25 | 38.64 | 38.65 | ↑$0.01 (0.02%) | 38.55 | 38.68 | 5.69K |
| 2024-03-22 | 38.75 | 38.77 | ↑$0.02 (0.06%) | 38.65 | 38.79 | 8.29K |
| 2024-03-21 | 39.16 | 38.85 | ↓$0.31 (-0.79%) | 38.85 | 39.19 | 22.60K |
| 2024-03-20 | 38.40 | 38.80 | ↑$0.40 (1.05%) | 38.22 | 38.82 | 12.09K |
| 2024-03-19 | 37.67 | 38.15 | ↑$0.48 (1.27%) | 37.67 | 38.17 | 4.99K |
| 2024-03-18 | 38.08 | 38.08 | ↑$0.00 (0.00%) | 38.03 | 38.18 | 10.36K |
| 2024-03-15 | 37.99 | 37.62 | ↓$0.37 (-0.97%) | 37.61 | 38.06 | 15.69K |
| 2024-03-14 | 38.77 | 38.38 | ↓$0.39 (-0.99%) | 38.21 | 38.77 | 9.22K |
| 2024-03-13 | 38.62 | 38.69 | ↑$0.07 (0.18%) | 38.62 | 38.95 | 7.62K |
| 2024-03-12 | 38.30 | 38.61 | ↑$0.31 (0.81%) | 38.10 | 38.63 | 5.14K |
| 2024-03-11 | 37.94 | 37.99 | ↑$0.05 (0.13%) | 37.86 | 38.14 | 7.43K |
| 2024-03-08 | 38.38 | 38.03 | ↓$0.35 (-0.91%) | 37.91 | 38.88 | 116.03K |
| 2024-03-07 | 38.10 | 38.31 | ↑$0.21 (0.55%) | 37.79 | 38.45 | 11.03K |
| 2024-03-06 | 38.27 | 37.95 | ↓$0.32 (-0.84%) | 37.79 | 38.53 | 9.36K |
| 2024-03-05 | 38.20 | 37.52 | ↓$0.68 (-1.78%) | 37.33 | 38.20 | 8.28K |
| 2024-03-04 | 39.02 | 38.66 | ↓$0.36 (-0.92%) | 38.65 | 39.02 | 8.81K |
Create an account or log in to view more rows.
$OGIG in it to win it
$OGIG cup and handle!
$OGIG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$OGIG 50% chance this will go up or down. I am a professional guys.
$OGIG We will not sell!
$OGIG wow
$OGIG FYI - leaning bullish
$OGIG unstoppable up wow
$OGIG Free money indeed??
$OGIG getting this mare ready to run today