CRYPTO:OGNUSD

Origin Protocol / Us Dollar Cryptocurrency Price (Quote)

etoro logo Buy OGNUSD
*Your capital is at risk
$0.0163
-0.0003 (-1.62%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.0162 $0.0223 Monday, 22nd Jun 2026 OGNUSD stock ended at $0.0163. This is 1.62% less than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 0.539% from a day low at $0.0162 to a day high of $0.0163.
90 days $0.0162 $0.0259
52 weeks $0.0162 $0.0841

Historical Origin Protocol / US Dollar prices

Date Open High Low Close Volume
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
Jun 17, 2026 $0.0178 $0.0178 $0.0178 $0.0178 1 487 901
Jun 16, 2026 $0.0183 $0.0185 $0.0179 $0.0181 1 936 838
Jun 15, 2026 $0.0181 $0.0187 $0.0180 $0.0182 1 118 228
Jun 14, 2026 $0.0176 $0.0182 $0.0176 $0.0180 712 935
Jun 13, 2026 $0.0176 $0.0177 $0.0176 $0.0177 879 416
Jun 12, 2026 $0.0174 $0.0177 $0.0172 $0.0173 1 179 640
Jun 11, 2026 $0.0169 $0.0177 $0.0169 $0.0174 1 208 764
Jun 10, 2026 $0.0169 $0.0169 $0.0169 $0.0169 1 215 852
Jun 09, 2026 $0.0170 $0.0170 $0.0169 $0.0169 1 360 869
Jun 08, 2026 $0.0178 $0.0181 $0.0174 $0.0174 1 246 165
Jun 07, 2026 $0.0178 $0.0180 $0.0177 $0.0179 1 282 605
Jun 06, 2026 $0.0171 $0.0172 $0.0171 $0.0171 1 252 183
Jun 05, 2026 $0.0190 $0.0191 $0.0165 $0.0174 2 183 639
Jun 04, 2026 $0.0203 $0.0203 $0.0186 $0.0190 1 643 027
Jun 03, 2026 $0.0201 $0.0208 $0.0198 $0.0199 1 161
Jun 02, 2026 $0.0216 $0.0216 $0.0197 $0.0203 1 387 018
Jun 01, 2026 $0.0216 $0.0216 $0.0216 $0.0216 1 674 955
May 31, 2026 $0.0215 $0.0219 $0.0211 $0.0218 1 023 102
May 30, 2026 $0.0210 $0.0216 $0.0210 $0.0213 832 367
May 29, 2026 $0.0209 $0.0212 $0.0206 $0.0210 1 098 943

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.

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.

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.

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.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE