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 |
| Jul 26, 2023 | $33.10 | $33.43 | $33.06 | $33.26 | 7 263 |
| Jul 25, 2023 | $33.12 | $33.48 | $33.12 | $33.36 | 57 478 |
| Jul 24, 2023 | $33.09 | $33.09 | $32.74 | $32.95 | 13 880 |
| Jul 21, 2023 | $33.33 | $33.42 | $32.88 | $32.94 | 12 706 |
| Jul 20, 2023 | $33.77 | $33.93 | $32.94 | $33.00 | 16 839 |
| Jul 19, 2023 | $34.42 | $34.70 | $34.05 | $34.23 | 13 533 |
| Jul 18, 2023 | $33.88 | $34.24 | $33.69 | $34.18 | 10 293 |
| Jul 17, 2023 | $33.38 | $33.97 | $33.56 | $33.93 | 23 830 |
| Jul 14, 2023 | $33.76 | $33.87 | $33.39 | $33.41 | 14 836 |
| Jul 13, 2023 | $33.30 | $33.92 | $33.36 | $33.77 | 23 177 |
| Jul 12, 2023 | $33.08 | $32.94 | $32.53 | $32.90 | 10 451 |
| Jul 11, 2023 | $32.03 | $32.62 | $31.99 | $32.49 | 21 288 |
| Jul 10, 2023 | $31.39 | $31.96 | $31.32 | $31.90 | 17 013 |
| Jul 07, 2023 | $31.55 | $31.90 | $31.55 | $31.61 | 83 679 |
| Jul 06, 2023 | $31.52 | $31.52 | $31.15 | $31.50 | 11 538 |
| Jul 05, 2023 | $31.91 | $32.15 | $31.80 | $32.04 | 15 264 |
| Jul 03, 2023 | $32.03 | $32.23 | $31.96 | $32.02 | 8 569 |
| Jun 30, 2023 | $31.94 | $32.28 | $31.94 | $32.00 | 7 839 |
| Jun 29, 2023 | $31.78 | $31.88 | $31.55 | $31.61 | 8 246 |
| Jun 28, 2023 | $31.60 | $32.17 | $31.60 | $31.89 | 12 349 |
| Jun 27, 2023 | $31.26 | $31.74 | $31.24 | $31.66 | 18 081 |
| Jun 26, 2023 | $31.28 | $31.52 | $30.94 | $30.94 | 21 827 |
| Jun 23, 2023 | $31.25 | $31.43 | $31.11 | $31.30 | 6 541 |
| Jun 22, 2023 | $31.24 | $31.78 | $31.21 | $31.77 | 20 968 |
| Jun 21, 2023 | $31.99 | $32.00 | $31.23 | $31.45 | 129 520 |
