CRYPTO:OGNUSD
Origin Protocol / US Dollar Cryptocurrency Price (Quote)
$0.138
-0.0008 (-0.591%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.125 | $0.167 | Friday, 17th May 2024 OGNUSD stock ended at $0.138. This is 0.591% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.81% from a day low at $0.134 to a day high of $0.139. |
90 days | $0.125 | $0.260 | |
52 weeks | $0.0613 | $0.260 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $0.136 | $0.139 | $0.134 | $0.138 | 7 953 334 |
May 16, 2024 | $0.139 | $0.139 | $0.139 | $0.139 | 0 |
May 15, 2024 | $0.126 | $0.139 | $0.125 | $0.139 | 12 197 227 |
May 14, 2024 | $0.137 | $0.137 | $0.128 | $0.131 | 2 259 050 |
May 13, 2024 | $0.137 | $0.137 | $0.128 | $0.131 | 7 937 729 |
May 12, 2024 | $0.141 | $0.144 | $0.139 | $0.141 | 916 750 |
May 11, 2024 | $0.142 | $0.143 | $0.139 | $0.141 | 6 265 934 |
May 10, 2024 | $0.142 | $0.147 | $0.140 | $0.145 | 1 631 771 |
May 09, 2024 | $0.142 | $0.147 | $0.140 | $0.145 | 7 295 372 |
May 08, 2024 | $0.146 | $0.150 | $0.141 | $0.147 | 1 903 838 |
May 07, 2024 | $0.146 | $0.150 | $0.143 | $0.147 | 7 190 805 |
May 06, 2024 | $0.148 | $0.153 | $0.144 | $0.150 | 1 417 608 |
May 05, 2024 | $0.148 | $0.153 | $0.144 | $0.150 | 6 368 678 |
May 04, 2024 | $0.142 | $0.149 | $0.140 | $0.148 | 1 985 399 |
May 03, 2024 | $0.142 | $0.149 | $0.140 | $0.148 | 7 991 335 |
May 02, 2024 | $0.139 | $0.141 | $0.130 | $0.137 | 2 834 260 |
May 01, 2024 | $0.139 | $0.141 | $0.130 | $0.136 | 11 265 594 |
Apr 30, 2024 | $0.150 | $0.150 | $0.141 | $0.146 | 2 892 936 |
Apr 29, 2024 | $0.149 | $0.150 | $0.141 | $0.146 | 9 740 753 |
Apr 28, 2024 | $0.155 | $0.155 | $0.148 | $0.154 | 2 070 658 |
Apr 27, 2024 | $0.155 | $0.155 | $0.148 | $0.154 | 8 640 268 |
Apr 26, 2024 | $0.158 | $0.165 | $0.151 | $0.160 | 4 801 809 |
Apr 25, 2024 | $0.157 | $0.165 | $0.151 | $0.160 | 14 726 803 |
Apr 24, 2024 | $0.165 | $0.167 | $0.160 | $0.166 | 2 349 467 |
Apr 23, 2024 | $0.165 | $0.167 | $0.160 | $0.165 | 9 173 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use OGNUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the OGNUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the OGNUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.