NYSEARCA:OGIG
O'Shares Global Internet Giants ETF Price (Quote)
$38.34
-0.0607 (-0.158%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.79 | $39.00 | Friday, 10th May 2024 OGIG stock ended at $38.34. This is 0.158% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.04% from a day low at $38.26 to a day high of $38.66. |
| 90 days | $35.79 | $39.59 | |
| 52 weeks | $27.97 | $39.59 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $31.98 | $32.39 | $32.05 | $32.39 | 9 478 |
| Aug 29, 2023 | $31.40 | $32.20 | $31.40 | $32.16 | 21 407 |
| Aug 28, 2023 | $31.43 | $31.49 | $31.34 | $31.45 | 8 933 |
| Aug 25, 2023 | $30.88 | $31.30 | $30.62 | $31.26 | 9 934 |
| Aug 24, 2023 | $31.94 | $31.62 | $30.91 | $31.14 | 6 790 |
| Aug 23, 2023 | $31.16 | $31.73 | $31.15 | $31.62 | 8 908 |
| Aug 22, 2023 | $31.23 | $31.12 | $30.97 | $31.03 | 4 804 |
| Aug 21, 2023 | $30.70 | $31.07 | $30.69 | $30.99 | 9 671 |
| Aug 18, 2023 | $30.04 | $30.73 | $30.03 | $30.60 | 26 984 |
| Aug 17, 2023 | $31.28 | $30.97 | $30.60 | $30.62 | 7 948 |
| Aug 16, 2023 | $31.22 | $31.45 | $31.13 | $31.13 | 11 414 |
| Aug 15, 2023 | $31.67 | $31.67 | $31.40 | $31.43 | 108 517 |
| Aug 14, 2023 | $31.40 | $31.91 | $31.37 | $31.91 | 14 063 |
| Aug 11, 2023 | $31.45 | $31.71 | $31.44 | $31.57 | 8 892 |
| Aug 10, 2023 | $32.39 | $32.47 | $31.70 | $31.90 | 16 943 |
| Aug 09, 2023 | $32.08 | $32.08 | $31.51 | $31.64 | 27 811 |
| Aug 08, 2023 | $32.06 | $32.12 | $31.62 | $32.05 | 11 471 |
| Aug 07, 2023 | $32.80 | $32.82 | $32.31 | $32.76 | 23 289 |
| Aug 04, 2023 | $33.27 | $33.27 | $32.68 | $32.68 | 14 140 |
| Aug 03, 2023 | $32.60 | $32.91 | $32.70 | $32.86 | 24 611 |
| Aug 02, 2023 | $33.11 | $33.16 | $32.47 | $32.58 | 19 300 |
| Aug 01, 2023 | $34.07 | $34.22 | $33.85 | $34.16 | 18 769 |
| Jul 31, 2023 | $34.20 | $34.71 | $34.43 | $34.55 | 16 420 |
| Jul 28, 2023 | $33.64 | $34.12 | $33.64 | $34.04 | 13 277 |
| Jul 27, 2023 | $33.82 | $33.98 | $32.93 | $33.06 | 37 938 |
