14-day Premium Trial Subscription Try For FreeTry Free

ONINO USD Cryptocurrency Price (Quote)

$0.266
-0.0042 (-1.55%)
At Close: May 18, 2024

Range Low Price High Price Comment
30 days $0.164 $0.276 Saturday, 18th May 2024 ONIUSD stock ended at $0.266. This is 1.55% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.30% from a day low at $0.262 to a day high of $0.268.
90 days $0.164 $0.732
52 weeks $0.0384 $0.732

Historical ONINO USD prices

Date Open High Low Close Volume
May 18, 2024 $0.265 $0.268 $0.262 $0.266 33 366
May 17, 2024 $0.262 $0.271 $0.262 $0.270 21 094
May 16, 2024 $0.274 $0.274 $0.274 $0.274 0
May 15, 2024 $0.257 $0.275 $0.256 $0.274 106 944
May 14, 2024 $0.233 $0.255 $0.231 $0.254 147 491
May 13, 2024 $0.230 $0.235 $0.227 $0.231 33 010
May 12, 2024 $0.224 $0.232 $0.219 $0.226 48 420
May 11, 2024 $0.222 $0.228 $0.218 $0.228 59 431
May 10, 2024 $0.221 $0.234 $0.215 $0.225 95 844
May 09, 2024 $0.238 $0.238 $0.213 $0.218 48 795
May 08, 2024 $0.218 $0.240 $0.216 $0.240 88 462
May 07, 2024 $0.258 $0.268 $0.200 $0.219 239 261
May 06, 2024 $0.245 $0.276 $0.244 $0.259 138 859
May 05, 2024 $0.235 $0.245 $0.233 $0.235 92 780
May 04, 2024 $0.225 $0.237 $0.220 $0.235 78 063
May 03, 2024 $0.231 $0.240 $0.224 $0.227 92 925
May 02, 2024 $0.229 $0.231 $0.217 $0.229 114 929
May 01, 2024 $0.195 $0.207 $0.164 $0.207 214 226
Apr 30, 2024 $0.223 $0.223 $0.203 $0.203 18 832
Apr 29, 2024 $0.223 $0.223 $0.206 $0.217 37 373
Apr 28, 2024 $0.216 $0.220 $0.210 $0.220 27 136
Apr 27, 2024 $0.208 $0.213 $0.199 $0.213 76 733
Apr 26, 2024 $0.228 $0.228 $0.207 $0.208 133 120
Apr 25, 2024 $0.237 $0.246 $0.234 $0.243 34 331
Apr 24, 2024 $0.236 $0.247 $0.231 $0.236 72 179

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 ONIUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ONIUSD 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 ONIUSD 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!