CRYPTO:OGNUSD
Origin Protocol / Us Dollar Cryptocurrency Price (Quote)
Buy OGNUSD
*Your capital is at risk
$0.0172
+0.0007 (+4.05%)
At Close: Jul 12, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0142 | $0.0221 | Sunday, 12th Jul 2026 OGNUSD stock ended at $0.0172. This is 4.05% more than the trading day before Saturday, 11th Jul 2026. During the day the stock fluctuated 17.41% from a day low at $0.0166 to a day high of $0.0194. |
| 90 days | $0.0142 | $0.0252 | |
| 52 weeks | $0.0142 | $0.0841 |
Historical Origin Protocol / US Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 12, 2026 | $0.0168 | $0.0194 | $0.0166 | $0.0172 | 25 666 170 |
| Jul 11, 2026 | $0.0168 | $0.0168 | $0.0165 | $0.0166 | 3 553 899 |
| Jul 10, 2026 | $0.0167 | $0.0168 | $0.0167 | $0.0168 | 6 014 872 |
| Jul 09, 2026 | $0.0169 | $0.0170 | $0.0169 | $0.0170 | 17 069 120 |
| Jul 08, 2026 | $0.0167 | $0.0221 | $0.0164 | $0.0189 | 32 268 564 |
| Jul 07, 2026 | $0.0167 | $0.0168 | $0.0167 | $0.0167 | 2 562 882 |
| Jul 06, 2026 | $0.0177 | $0.0178 | $0.0165 | $0.0169 | 5 066 782 |
| Jul 05, 2026 | $0.0177 | $0.0178 | $0.0175 | $0.0176 | 23 243 238 |
| Jul 04, 2026 | $0.0188 | $0.0192 | $0.0186 | $0.0188 | 67 745 184 |
| Jul 03, 2026 | $0.0159 | $0.0159 | $0.0158 | $0.0158 | 1 270 601 |
| Jul 02, 2026 | $0.0154 | $0.0154 | $0.0153 | $0.0154 | 1 890 587 |
| Jul 01, 2026 | $0.0145 | $0.0160 | $0.0142 | $0.0152 | 6 185 554 |
| Jun 30, 2026 | $0.0150 | $0.0150 | $0.0144 | $0.0145 | 1 515 186 |
| Jun 29, 2026 | $0.0148 | $0.0154 | $0.0147 | $0.0150 | 2 410 143 |
| Jun 28, 2026 | $0.0148 | $0.0148 | $0.0147 | $0.0148 | 3 847 456 |
| Jun 27, 2026 | $0.0148 | $0.0149 | $0.0148 | $0.0149 | 1 094 675 |
| Jun 26, 2026 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | 4 754 403 |
| Jun 25, 2026 | $0.0149 | $0.0150 | $0.0149 | $0.0149 | 4 021 266 |
| Jun 24, 2026 | $0.0155 | $0.0155 | $0.0154 | $0.0154 | 3 434 484 |
| Jun 23, 2026 | $0.0163 | $0.0165 | $0.0157 | $0.0161 | 3 304 972 |
| Jun 22, 2026 | $0.0163 | $0.0163 | $0.0162 | $0.0163 | 1 229 045 |
| Jun 21, 2026 | $0.0165 | $0.0167 | $0.0165 | $0.0166 | 728 168 |
| Jun 20, 2026 | $0.0173 | $0.0173 | $0.0172 | $0.0172 | 982 938 |
| Jun 19, 2026 | $0.0168 | $0.0169 | $0.0168 | $0.0168 | 807 059 |
| Jun 18, 2026 | $0.0170 | $0.0171 | $0.0170 | $0.0171 | 1 393 352 |
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.
Sign In