Dark

OG
Onion Global Limited
stock NYSE

Inactive

May 22, 2025

43.71USD+18265.546%(+43.47)109

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	43.7100	43.7100	43.7100	43.7100	+18,265.546%	109	0.000%
2023-01-03	0.2700	0.2700	0.2340	0.2380	-4.800%	128,203	+18,265.546%
2022-12-30	0.2668	0.2784	0.2250	0.2500	+1.215%	59,774	+17,384.000%
2022-12-29	0.2930	0.2930	0.2222	0.2470	-14.828%	298,310	+17,596.356%
2022-12-28	0.2200	0.3466	0.2200	0.2900	+31.818%	821,327	+14,972.414%
2022-12-27	0.2700	0.2700	0.2154	0.2200	-12.000%	76,638	+19,768.182%
2022-12-23	0.2400	0.2700	0.2219	0.2500	+3.348%	320,883	+17,384.000%
2022-12-22	0.2081	0.2598	0.2081	0.2419	+9.259%	83,965	+17,969.450%
2022-12-21	0.2300	0.2300	0.2100	0.2214	-1.205%	179,238	+19,642.547%
2022-12-20	0.2305	0.2599	0.2200	0.2241	-8.902%	35,998	+19,404.685%
2022-12-19	0.2699	0.2699	0.2227	0.2460	-5.385%	58,629	+17,668.293%
2022-12-16	0.2699	0.2700	0.2520	0.2600	0.000%	203,236	+16,711.538%
2022-12-15	0.2500	0.2800	0.2500	0.2600	+8.333%	313,494	+16,711.538%
2022-12-14	0.2169	0.2500	0.2000	0.2400	0.000%	537,680	+18,112.500%
2022-12-13	0.2000	0.4389	0.2000	0.2400	+20.000%	6,386,706	+18,112.500%
2022-12-12	0.2000	0.2199	0.1890	0.2000	+1.471%	174,391	+21,755.000%
2022-12-09	0.2061	0.2111	0.1950	0.1971	-1.940%	122,057	+22,076.560%
2022-12-08	0.2300	0.2300	0.2008	0.2010	-4.286%	60,289	+21,646.269%
2022-12-07	0.2100	0.2199	0.2008	0.2100	-2.371%	35,597	+20,714.286%
2022-12-06	0.2150	0.2297	0.2150	0.2151	0.000%	3,332	+20,220.781%
2022-12-05	0.2200	0.2228	0.2151	0.2151	0.000%	4,585	+20,220.781%
2022-12-02	0.2200	0.2299	0.2150	0.2151	+0.373%	354,367	+20,220.781%
2022-12-01	0.2000	0.2200	0.1897	0.2143	+7.150%	66,859	+20,296.640%
2022-11-30	0.2170	0.2600	0.2000	0.2000	-7.834%	88,822	+21,755.000%
2022-11-29	0.2170	0.2492	0.2170	0.2170	0.000%	10,610	+20,042.857%
2022-11-28	0.2200	0.2240	0.2170	0.2170	-0.459%	9,671	+20,042.857%
2022-11-25	0.2120	0.2180	0.2120	0.2180	-3.965%	8,281	+19,950.459%
2022-11-23	0.2100	0.2500	0.2100	0.2270	+8.095%	14,847	+19,155.507%
2022-11-22	0.2320	0.2320	0.2100	0.2100	-9.091%	25,886	+20,714.286%
2022-11-21	0.2370	0.2400	0.2310	0.2310	-3.750%	8,972	+18,822.078%
2022-11-18	0.2370	0.2599	0.2370	0.2400	+1.266%	16,450	+18,112.500%
2022-11-17	0.2400	0.2409	0.2310	0.2370	-1.660%	30,224	+18,343.038%
2022-11-16	0.2600	0.2600	0.2400	0.2410	-7.308%	15,146	+18,036.929%
2022-11-15	0.2499	0.2612	0.2488	0.2600	+4.000%	49,179	+16,711.538%
2022-11-14	0.2399	0.2600	0.2378	0.2500	+8.696%	58,758	+17,384.000%
2022-11-11	0.2299	0.2300	0.2100	0.2300	+0.043%	13,082	+18,904.348%
2022-11-10	0.2300	0.2300	0.2101	0.2299	0.000%	12,849	+18,912.614%
2022-11-09	0.2300	0.2301	0.2150	0.2299	-0.433%	18,547	+18,912.614%
2022-11-08	0.2500	0.2500	0.2300	0.2309	-7.640%	7,880	+18,830.273%
2022-11-07	0.2405	0.2593	0.2300	0.2500	-0.200%	18,503	+17,384.000%
2022-11-04	0.2500	0.2700	0.2301	0.2505	0.000%	22,779	+17,349.102%
2022-11-03	0.2506	0.2506	0.2502	0.2505	+4.288%	2,589	+17,349.102%
2022-11-02	0.2675	0.2698	0.2402	0.2402	-10.971%	9,275	+18,097.336%
2022-11-01	0.2583	0.2699	0.2300	0.2698	-0.991%	100,447	+16,100.890%
2022-10-31	0.3267	0.3464	0.2510	0.2725	+6.863%	100,072	+15,940.367%
2022-10-28	0.3000	0.3000	0.2550	0.2550	-3.299%	83,055	+17,041.176%
2022-10-27	0.2610	0.2650	0.2610	0.2637	+1.034%	3,651	+16,475.654%
2022-10-26	0.2850	0.2899	0.2600	0.2610	-9.969%	26,881	+16,647.126%
2022-10-25	0.2603	0.3000	0.2600	0.2899	+9.603%	59,675	+14,977.613%
2022-10-24	0.2790	0.2790	0.2645	0.2645	-8.604%	1,724	+16,425.520%
2022-10-21	0.2997	0.2997	0.2600	0.2894	-2.559%	74,018	+15,003.663%
2022-10-20	0.3300	0.3300	0.2970	0.2970	-5.624%	4,884	+14,617.172%
2022-10-19	0.3600	0.3600	0.2990	0.3147	-9.802%	43,287	+13,789.418%
2022-10-18	0.3000	0.3564	0.3000	0.3489	+16.300%	121,897	+12,427.945%
2022-10-17	0.3000	0.3000	0.3000	0.3000	-3.226%	682	+14,470.000%
2022-10-14	0.3254	0.3254	0.3100	0.3100	0.000%	2,682	+14,000.000%
2022-10-13	0.3300	0.3450	0.3100	0.3100	-0.225%	151,707	+14,000.000%
2022-10-12	0.3300	0.3300	0.3100	0.3107	-11.229%	12,512	+13,968.233%
2022-10-11	0.3200	0.3654	0.3200	0.3500	+8.865%	20,287	+12,388.571%
2022-10-10	0.3300	0.3327	0.3200	0.3215	-2.576%	11,277	+13,495.645%
2022-10-07	0.3300	0.3380	0.3300	0.3300	-5.687%	11,667	+13,145.455%
2022-10-06	0.3619	0.3700	0.3300	0.3499	-7.897%	24,736	+12,392.141%
2022-10-05	0.3500	0.3800	0.3300	0.3799	+11.702%	24,589	+11,405.659%
2022-10-04	0.3401	0.3499	0.3401	0.3401	+3.061%	12,837	+12,752.102%
2022-10-03	0.3300	0.3499	0.3300	0.3300	-2.077%	3,731	+13,145.455%
2022-09-30	0.3400	0.3475	0.3352	0.3370	-3.022%	13,350	+12,870.326%
2022-09-29	0.3600	0.3800	0.3452	0.3475	-4.296%	41,661	+12,478.417%
2022-09-28	0.3900	0.4099	0.3500	0.3631	-6.897%	67,560	+11,938.006%
2022-09-27	0.3749	0.4000	0.3700	0.3900	+4.000%	52,200	+11,107.692%
2022-09-26	0.3800	0.3801	0.3500	0.3750	-1.316%	15,967	+11,556.000%
2022-09-23	0.4100	0.4155	0.3800	0.3800	-9.502%	27,660	+11,402.632%
2022-09-22	0.3900	0.4200	0.3900	0.4199	+4.713%	15,252	+10,309.621%
2022-09-21	0.4100	0.4173	0.4000	0.4010	-2.195%	1,577	+10,800.249%
2022-09-20	0.4100	0.4400	0.3900	0.4100	0.000%	43,432	+10,560.976%
2022-09-19	0.4390	0.4390	0.4100	0.4100	-6.606%	7,858	+10,560.976%
2022-09-16	0.4600	0.4890	0.4100	0.4390	-13.052%	110,347	+9,856.720%
2022-09-15	0.5300	0.5300	0.4400	0.5049	+0.960%	61,604	+8,557.160%
2022-09-14	0.5730	0.5730	0.4841	0.5001	-11.487%	95,664	+8,640.252%
2022-09-13	0.6000	0.6000	0.5380	0.5650	+0.893%	10,243	+7,636.283%
2022-09-12	0.5645	0.6100	0.5348	0.5600	-1.806%	17,678	+7,705.357%
2022-09-09	0.5250	0.6000	0.5200	0.5703	+0.938%	44,294	+7,564.387%
2022-09-08	0.5170	0.5750	0.4911	0.5650	+5.607%	40,550	+7,636.283%
2022-09-07	0.5100	0.5602	0.5100	0.5350	+3.442%	76,778	+8,070.093%
2022-09-06	0.5200	0.5383	0.5172	0.5172	-3.237%	7,754	+8,351.276%
2022-09-02	0.5000	0.5594	0.4806	0.5345	+4.804%	69,338	+8,077.736%
2022-09-01	0.5599	0.5600	0.4900	0.5100	-5.433%	38,934	+8,470.588%
2022-08-31	0.5001	0.5599	0.4973	0.5393	+9.503%	83,593	+8,004.951%
2022-08-30	0.4900	0.5339	0.4600	0.4925	-0.905%	76,053	+8,775.127%
2022-08-29	0.5200	0.5300	0.4605	0.4970	+8.043%	183,248	+8,694.769%
2022-08-26	0.4000	0.5200	0.3923	0.4600	+17.949%	375,329	+9,402.174%
2022-08-25	0.3905	0.3930	0.3700	0.3900	-0.637%	87,747	+11,107.692%
2022-08-24	0.3738	0.4054	0.3500	0.3925	+3.289%	49,399	+11,036.306%
2022-08-23	0.3762	0.4169	0.3600	0.3800	0.000%	65,005	+11,402.632%
2022-08-22	0.3530	0.4000	0.3500	0.3800	+8.200%	54,183	+11,402.632%
2022-08-19	0.4201	0.4201	0.3511	0.3512	-13.069%	264,752	+12,345.900%
2022-08-18	0.5100	0.5101	0.4030	0.4040	-15.833%	90,641	+10,719.307%
2022-08-17	0.5221	0.5270	0.4500	0.4800	-4.000%	60,818	+9,006.250%
2022-08-16	0.5756	0.5761	0.5000	0.5000	-12.265%	50,360	+8,642.000%
2022-08-15	0.6584	0.6700	0.5070	0.5699	-6.343%	150,315	+7,569.767%
2022-08-12	0.5400	0.6890	0.5400	0.6085	+6.754%	105,471	+7,083.237%
2022-08-11	0.6000	0.6000	0.5403	0.5700	-1.758%	15,574	+7,568.421%
2022-08-10	0.6690	0.6701	0.4784	0.5802	-13.274%	212,022	+7,433.609%
2022-08-09	0.8500	0.8500	0.6690	0.6690	-18.811%	206,577	+6,433.632%
2022-08-08	0.7800	0.8700	0.7400	0.8240	-0.290%	278,642	+5,204.612%
2022-08-05	0.7765	0.8600	0.6610	0.8264	+8.395%	573,719	+5,189.206%
2022-08-04	0.6100	1.2800	0.4516	0.7624	+90.600%	5,941,200	+5,633.211%
2022-08-03	0.3996	0.4200	0.3600	0.4000	+10.926%	112,842	+10,827.500%
2022-08-02	0.3400	0.3700	0.3400	0.3606	+6.059%	8,591	+12,021.464%
2022-08-01	0.3945	0.3945	0.3400	0.3400	+6.217%	32,074	+12,755.882%
2022-07-29	0.3570	0.3900	0.3201	0.3201	-5.881%	145,391	+13,555.108%
2022-07-28	0.3430	0.3600	0.3300	0.3401	-0.845%	44,914	+12,752.102%
2022-07-27	0.4000	0.4100	0.3384	0.3430	-9.737%	178,117	+12,643.440%
2022-07-26	0.5500	0.5800	0.3500	0.3800	-32.143%	1,514,313	+11,402.632%
2022-07-25	0.5011	0.6500	0.4000	0.5600	+4.673%	292,898	+7,705.357%
2022-07-22	0.6500	0.6500	0.5320	0.5350	-12.309%	57,419	+8,070.093%
2022-07-21	0.6400	0.6700	0.6100	0.6101	-6.138%	39,487	+7,064.399%
2022-07-20	0.7000	0.7400	0.6160	0.6500	-7.407%	46,243	+6,624.615%
2022-07-19	0.7830	0.7830	0.7000	0.7020	+3.235%	4,907	+6,126.496%
2022-07-18	0.8199	0.8793	0.6800	0.6800	-12.843%	116,130	+6,327.941%
2022-07-15	0.8101	0.8800	0.7800	0.7802	-13.311%	24,202	+5,502.410%
2022-07-14	1.0500	1.0600	0.8100	0.9000	-18.182%	51,018	+4,756.667%
2022-07-13	0.9000	1.1000	0.8964	1.1000	+4.762%	35,364	+3,873.636%
2022-07-12	1.0000	1.1300	1.0000	1.0500	-2.778%	2,094	+4,062.857%
2022-07-11	1.0500	1.0883	1.0400	1.0800	0.000%	1,906	+3,947.222%
2022-07-08	1.0500	1.1550	1.0500	1.0800	-0.917%	8,601	+3,947.222%
2022-07-07	1.0200	1.0900	1.0000	1.0900	+6.863%	16,646	+3,910.092%
2022-07-06	0.9000	1.0200	0.8620	1.0200	+18.357%	51,241	+4,185.294%
2022-07-05	1.0300	1.2900	0.8100	0.8618	+1.269%	398,499	+4,971.942%
2022-07-01	0.8510	0.9155	0.8510	0.8510	-3.295%	502	+5,036.310%
2022-06-30	0.8265	0.8800	0.8265	0.8800	+6.011%	2,022	+4,867.045%
2022-06-29	0.8301	0.8301	0.8301	0.8301	+0.899%	171	+5,165.631%
2022-06-28	0.9500	0.9500	0.8200	0.8227	-4.337%	2,862	+5,212.994%
2022-06-27	0.7400	0.8600	0.7400	0.8600	+16.153%	1,502	+4,982.558%
2022-06-24	0.7400	0.7772	0.7400	0.7404	+0.041%	1,404	+5,803.566%
2022-06-23	0.7500	0.7500	0.7401	0.7401	-2.593%	1,658	+5,805.959%
2022-06-22	0.7503	0.7653	0.7403	0.7598	-0.680%	2,098	+5,652.830%
2022-06-21	0.7400	0.7650	0.7400	0.7650	+2.671%	1,896	+5,613.725%
2022-06-17	0.7500	0.7667	0.7450	0.7451	-2.817%	5,908	+5,766.327%
2022-06-16	0.8596	0.8596	0.7667	0.7667	-10.672%	2,253	+5,601.056%
2022-06-15	0.8700	0.8700	0.8105	0.8583	-1.841%	5,647	+4,992.625%
2022-06-14	1.0000	1.0000	0.8300	0.8744	-4.437%	5,526	+4,898.856%
2022-06-13	0.9746	1.0000	0.9150	0.9150	-5.181%	6,801	+4,677.049%
2022-06-10	0.8550	0.9650	0.8550	0.9650	+6.044%	933	+4,429.534%
2022-06-09	0.8645	0.9330	0.8645	0.9100	0.000%	2,188	+4,703.297%
2022-06-08	0.8700	0.9261	0.8700	0.9100	-5.208%	2,633	+4,703.297%
2022-06-07	0.9500	0.9600	0.9500	0.9600	0.000%	1,581	+4,453.125%
2022-06-06	0.9700	1.0299	0.9600	0.9600	-6.796%	2,325	+4,453.125%
2022-06-03	1.0300	1.0350	0.9500	1.0300	-5.505%	5,167	+4,143.689%
2022-06-02	1.1100	1.1700	1.0000	1.0900	+9.000%	3,983	+3,910.092%
2022-06-01	0.9800	1.0014	0.9800	1.0000	0.000%	635	+4,271.000%
2022-05-31	0.9700	1.0400	0.9700	1.0000	+2.072%	2,161	+4,271.000%
2022-05-27	0.8500	0.9797	0.8500	0.9797	-0.031%	8,685	+4,361.570%
2022-05-26	0.9500	1.0000	0.9500	0.9800	-2.000%	2,628	+4,360.204%
2022-05-25	0.9500	1.0087	0.9500	1.0000	0.000%	666	+4,271.000%
2022-05-24	0.9900	1.0510	0.9900	1.0000	0.000%	7,519	+4,271.000%
2022-05-23	1.0200	1.0200	1.0000	1.0000	-12.281%	2,308	+4,271.000%
2022-05-20	1.1400	1.1400	1.1400	1.1400	-7.317%	306	+3,734.211%
2022-05-19	1.2100	1.2300	1.0700	1.2300	-3.150%	4,076	+3,453.659%
2022-05-18	1.1600	1.2700	1.1600	1.2700	+4.959%	1,163	+3,341.732%
2022-05-17	1.1400	1.2100	1.1400	1.2100	+5.217%	991	+3,512.397%
2022-05-16	1.1300	1.1900	1.1300	1.1500	+0.877%	2,829	+3,700.870%
2022-05-13	1.1300	1.1816	1.1300	1.1400	+1.786%	2,270	+3,734.211%
2022-05-12	1.1600	1.5900	1.1200	1.1200	-5.085%	28,627	+3,802.679%
2022-05-11	1.3100	1.3100	1.1800	1.1800	-9.924%	2,947	+3,604.237%
2022-05-10	1.2400	1.3400	1.2400	1.3100	0.000%	2,335	+3,236.641%
2022-05-09	1.3800	1.3800	1.3000	1.3100	-6.429%	985	+3,236.641%
2022-05-06	1.3100	1.4000	1.2838	1.4000	+2.160%	865	+3,022.143%
2022-05-05	1.6000	1.6119	1.3500	1.3704	+3.818%	8,096	+3,089.580%
2022-05-04	1.3100	1.3900	1.3100	1.3200	+0.763%	768	+3,211.364%
2022-05-03	1.3300	1.3300	1.3100	1.3100	0.000%	433	+3,236.641%
2022-05-02	1.3800	1.5100	1.3000	1.3100	-5.072%	21,743	+3,236.641%
2022-04-29	1.3400	1.3800	1.3100	1.3800	0.000%	1,328	+3,067.391%
2022-04-28	1.3000	1.4400	1.3000	1.3800	-9.211%	5,628	+3,067.391%
2022-04-27	1.5000	1.5200	1.5000	1.5200	0.000%	8,751	+2,775.658%
2022-04-26	1.5400	1.5400	1.5100	1.5200	-5.000%	1,513	+2,775.658%
2022-04-25	1.7000	1.7300	1.5200	1.6000	+5.960%	11,301	+2,631.875%
2022-04-22	1.8700	1.8700	1.5100	1.5100	-19.251%	15,928	+2,794.702%
2022-04-21	1.3500	1.8700	1.3238	1.8700	+37.500%	2,839	+2,237.433%
2022-04-20	1.3600	1.4800	1.3201	1.3600	+0.741%	4,188	+3,113.971%
2022-04-19	1.3500	1.4100	1.3500	1.3500	-1.460%	1,966	+3,137.778%
2022-04-18	1.4500	1.4514	1.3700	1.3700	-6.803%	1,940	+3,090.511%
2022-04-14	1.3900	1.4700	1.3900	1.4700	-1.362%	1,640	+2,873.469%
2022-04-13	1.4300	1.4903	1.4300	1.4903	+4.217%	1,139	+2,832.967%
2022-04-12	1.4100	1.4300	1.4100	1.4300	+0.704%	1,955	+2,956.643%
2022-04-11	1.3700	1.4200	1.3700	1.4200	+2.899%	2,373	+2,978.169%
2022-04-08	1.4900	1.5999	1.3800	1.3800	-9.211%	4,606	+3,067.391%
2022-04-07	1.3800	1.5200	1.3800	1.5200	+4.110%	3,737	+2,775.658%
2022-04-06	1.5100	1.5500	1.3300	1.4600	-7.006%	13,461	+2,893.836%
2022-04-05	1.7500	1.7900	1.3400	1.5700	-6.548%	28,672	+2,684.076%
2022-04-04	1.6600	1.7152	1.6600	1.6800	+1.818%	3,035	+2,501.786%
2022-04-01	1.7500	1.7500	1.6300	1.6500	+1.852%	4,473	+2,549.091%
2022-03-31	1.5500	1.6400	1.5500	1.6200	-1.818%	704	+2,598.148%
2022-03-30	1.5900	1.7100	1.5900	1.6500	-0.416%	4,109	+2,549.091%
2022-03-29	1.5100	1.7000	1.5100	1.6569	+2.913%	1,489	+2,538.059%
2022-03-28	1.6200	1.6200	1.6100	1.6100	0.000%	952	+2,614.907%
2022-03-25	1.7100	1.7862	1.6100	1.6100	-3.012%	5,953	+2,614.907%
2022-03-24	1.5100	1.7700	1.5100	1.6600	+11.409%	7,200	+2,533.133%
2022-03-23	1.4900	1.5927	1.4900	1.4900	-1.325%	4,723	+2,833.557%
2022-03-22	1.4800	1.5701	1.4800	1.5100	+4.138%	5,690	+2,794.702%
2022-03-21	1.4700	1.5500	1.4500	1.4500	-6.452%	3,607	+2,914.483%
2022-03-18	1.3100	1.5800	1.2545	1.5500	+10.714%	9,782	+2,720.000%
2022-03-17	1.3400	1.4000	1.3400	1.4000	+1.427%	1,966	+3,022.143%
2022-03-16	1.2500	1.4300	1.2400	1.3803	+15.025%	4,491	+3,066.703%
2022-03-15	1.2800	1.2873	1.1400	1.2000	-7.692%	9,593	+3,542.500%
2022-03-14	1.4000	1.4800	1.3000	1.3000	-12.752%	9,274	+3,262.308%
2022-03-11	1.4900	1.5798	1.4900	1.4900	-0.667%	3,328	+2,833.557%
2022-03-10	1.5500	1.5900	1.5000	1.5000	-3.908%	11,043	+2,814.000%
2022-03-09	1.5100	1.5900	1.5100	1.5610	+3.377%	831	+2,700.128%
2022-03-08	1.7900	1.7900	1.5100	1.5100	+0.667%	2,766	+2,794.702%
2022-03-07	1.5000	1.5000	1.5000	1.5000	-3.226%	792	+2,814.000%
2022-03-04	1.7500	1.7500	1.5500	1.5500	0.000%	7,569	+2,720.000%
2022-03-03	1.5700	1.5924	1.5500	1.5500	-0.641%	10,055	+2,720.000%
2022-03-02	1.5900	1.6200	1.5600	1.5600	-3.106%	9,955	+2,701.923%
2022-03-01	1.6100	1.6800	1.6100	1.6100	-2.424%	3,110	+2,614.907%
2022-02-28	1.6300	1.6800	1.6300	1.6500	-0.602%	5,736	+2,549.091%
2022-02-25	1.6000	1.7900	1.6000	1.6600	+2.469%	8,242	+2,533.133%
2022-02-24	1.6500	1.7000	1.6200	1.6200	-4.706%	10,313	+2,598.148%
2022-02-23	1.7100	1.8298	1.7000	1.7000	-5.556%	6,945	+2,471.176%
2022-02-22	1.7300	1.8299	1.7300	1.8000	+3.448%	7,458	+2,328.333%
2022-02-18	1.7327	1.8150	1.7327	1.7400	0.000%	1,446	+2,412.069%
2022-02-17	1.8400	1.8400	1.7312	1.7400	-5.946%	5,782	+2,412.069%
2022-02-16	1.8400	1.9300	1.8400	1.8500	-2.632%	1,836	+2,262.703%
2022-02-15	1.7000	1.9800	1.7000	1.9000	+2.151%	17,413	+2,200.526%
2022-02-14	1.7400	1.9000	1.7400	1.8600	+2.762%	7,895	+2,250.000%
2022-02-11	1.7400	1.8491	1.7400	1.8100	+4.023%	3,821	+2,314.917%
2022-02-10	1.7100	1.9699	1.7100	1.7400	+1.163%	27,574	+2,412.069%
2022-02-09	1.8400	1.9300	1.7100	1.7200	-6.011%	45,593	+2,441.279%
2022-02-08	1.8000	1.9200	1.8000	1.8300	-3.175%	11,288	+2,288.525%
2022-02-07	1.8000	1.8900	1.8000	1.8900	0.000%	3,277	+2,212.698%
2022-02-04	1.8400	1.9200	1.8400	1.8900	+3.846%	10,383	+2,212.698%
2022-02-03	1.8200	1.8500	1.8050	1.8200	-1.622%	6,335	+2,301.648%
2022-02-02	1.9900	1.9900	1.8000	1.8500	-11.058%	33,949	+2,262.703%
2022-02-01	2.0400	2.0800	1.9500	2.0800	0.000%	4,174	+2,001.442%
2022-01-31	2.0400	2.1600	2.0200	2.0800	+6.432%	7,986	+2,001.442%
2022-01-28	1.9100	1.9900	1.8000	1.9543	-4.668%	4,911	+2,136.606%
2022-01-27	2.0100	2.0500	1.9500	2.0500	-1.914%	3,763	+2,032.195%
2022-01-26	1.9800	2.0900	1.9500	2.0900	0.000%	8,752	+1,991.388%
2022-01-25	2.0100	2.0900	1.9100	2.0900	+0.966%	8,267	+1,991.388%
2022-01-24	2.0100	2.1500	1.9400	2.0700	+2.985%	26,822	+2,011.594%
2022-01-21	2.2450	2.2500	2.0100	2.0100	-7.798%	12,549	+2,074.627%
2022-01-20	2.2100	2.2600	2.1800	2.1800	+0.461%	7,350	+1,905.046%
2022-01-19	2.3700	2.3700	2.0500	2.1700	-7.265%	31,897	+1,914.286%
2022-01-18	2.4600	2.6000	2.3100	2.3400	+2.632%	63,289	+1,767.949%
2022-01-14	2.2700	2.3200	2.2500	2.2800	-2.564%	9,421	+1,817.105%
2022-01-13	2.4600	2.4600	2.2700	2.3400	-4.490%	7,242	+1,767.949%
2022-01-12	2.2000	2.4500	2.2000	2.4500	+11.364%	33,127	+1,684.082%
2022-01-11	2.2300	2.4100	2.1600	2.2000	0.000%	52,160	+1,886.818%
2022-01-10	2.2700	2.2900	2.2000	2.2000	-3.509%	3,837	+1,886.818%
2022-01-07	2.3400	2.4680	2.2000	2.2800	-4.603%	15,758	+1,817.105%
2022-01-06	2.2600	2.4300	2.2600	2.3900	+5.752%	13,328	+1,728.870%
2022-01-05	2.3800	2.4875	2.2500	2.2600	-9.600%	19,332	+1,834.071%
2022-01-04	2.8000	2.8000	2.3400	2.5000	-0.398%	45,850	+1,648.400%
2022-01-03	2.8000	2.8242	2.5100	2.5100	-0.397%	39,100	+1,641.434%
2021-12-31	2.3000	2.7096	2.3000	2.5200	+2.439%	38,588	+1,634.524%
2021-12-30	2.2950	2.5700	2.2600	2.4600	+9.333%	22,619	+1,676.829%
2021-12-29	2.3200	2.3200	2.2500	2.2500	-2.597%	9,583	+1,842.667%
2021-12-28	2.3500	2.3918	2.3000	2.3100	-1.702%	14,624	+1,792.208%
2021-12-27	2.4100	2.4862	2.3500	2.3500	-4.858%	25,444	+1,760.000%
2021-12-23	2.5000	2.5400	2.4500	2.4700	-1.200%	15,368	+1,669.636%
2021-12-22	2.5150	2.5672	2.4000	2.5000	+5.042%	12,715	+1,648.400%
2021-12-21	2.4600	2.5000	2.3800	2.3800	-3.252%	12,229	+1,736.555%
2021-12-20	2.4500	2.5000	2.3100	2.4600	-1.600%	10,365	+1,676.829%
2021-12-17	2.5000	2.5300	2.3480	2.5000	0.000%	17,141	+1,648.400%
2021-12-16	2.6200	2.6546	2.5000	2.5000	-6.015%	20,559	+1,648.400%
2021-12-15	2.6100	2.7791	2.4200	2.6600	-1.115%	22,086	+1,543.233%
2021-12-14	2.7100	2.8800	2.6900	2.6900	-1.103%	19,870	+1,524.907%
2021-12-13	2.6800	2.7600	2.6300	2.7200	+1.493%	22,256	+1,506.985%
2021-12-10	2.7900	3.0299	2.6600	2.6800	-4.286%	58,390	+1,530.970%
2021-12-09	3.0600	3.0900	2.7300	2.8000	-6.667%	217,156	+1,461.071%
2021-12-08	3.4600	3.7499	2.8836	3.0000	-0.332%	360,494	+1,357.000%
2021-12-07	3.2900	3.4350	3.0100	3.0100	-5.346%	82,692	+1,352.159%
2021-12-06	3.9000	3.9900	3.0800	3.1800	-18.041%	183,351	+1,274.528%
2021-12-03	4.1200	4.1200	3.5900	3.8800	-7.619%	46,888	+1,026.546%
2021-12-02	4.4400	4.4400	4.1400	4.2000	-3.670%	36,818	+940.714%
2021-12-01	4.3900	4.5800	4.2200	4.3600	-4.803%	8,487	+902.523%
2021-11-30	4.4700	4.5800	4.3100	4.5800	+4.091%	23,654	+854.367%
2021-11-29	4.6300	4.6300	4.2000	4.4000	-6.383%	33,847	+893.409%
2021-11-26	4.8500	4.9000	4.5700	4.7000	-3.292%	4,928	+830.000%
2021-11-24	4.8600	5.0300	4.7000	4.8600	+1.887%	38,334	+799.383%
2021-11-23	4.7000	4.7700	4.5000	4.7700	+6.000%	22,067	+816.352%
2021-11-22	5.0100	5.0100	4.4700	4.5000	-9.820%	49,331	+871.333%
2021-11-19	5.4400	5.4400	4.8800	4.9900	-6.379%	45,457	+775.952%
2021-11-18	5.8600	5.8600	5.2800	5.3300	-6.491%	31,978	+720.075%
2021-11-17	5.9200	5.9200	5.6200	5.7000	-2.730%	28,916	+666.842%
2021-11-16	6.4400	6.4400	5.8000	5.8600	-9.846%	60,642	+645.904%
2021-11-15	6.3400	6.5000	6.2300	6.5000	+4.334%	34,468	+572.462%
2021-11-12	5.8900	6.2900	5.8600	6.2300	+3.661%	53,433	+601.605%
2021-11-11	5.8800	6.3000	5.6100	6.0100	+1.692%	14,599	+627.288%
2021-11-10	6.1100	6.1900	5.8600	5.9100	-3.115%	28,230	+639.594%
2021-11-09	6.4600	6.4600	6.0300	6.1000	-7.295%	86,123	+616.557%
2021-11-08	6.6600	6.7100	6.3700	6.5800	-1.937%	25,668	+564.286%
2021-11-05	6.6600	6.7100	6.3200	6.7100	+0.751%	29,680	+551.416%
2021-11-04	6.7600	6.8600	6.5200	6.6600	-4.721%	178,022	+556.306%
2021-11-03	5.4500	7.0300	5.3300	6.9900	+26.401%	507,074	+525.322%
2021-11-02	5.2300	5.6000	5.1200	5.5300	+3.558%	79,430	+690.416%
2021-11-01	5.5200	5.6600	5.0800	5.3400	-4.643%	147,068	+718.539%
2021-10-29	5.7700	7.1000	5.4100	5.6000	-37.847%	604,564	+680.536%
2021-10-28	8.9000	9.0235	7.0200	9.0100	+1.236%	489,160	+385.128%
2021-10-27	8.6800	9.1600	8.6400	8.9000	+0.451%	45,188	+391.124%
2021-10-26	9.6700	9.6700	8.5200	8.8600	-7.708%	150,749	+393.341%
2021-10-25	8.9200	9.7799	8.9000	9.6000	+6.785%	127,573	+355.313%
2021-10-22	9.1200	9.4200	8.9000	8.9900	-0.553%	40,225	+386.207%
2021-10-21	9.0500	9.6000	8.8100	9.0400	-0.110%	74,920	+383.518%
2021-10-20	9.3600	9.7900	8.8400	9.0500	-3.312%	130,462	+382.983%
2021-10-19	9.2800	9.9000	9.1000	9.3600	-1.162%	106,298	+366.987%
2021-10-18	10.2100	10.2900	9.3500	9.4700	-8.058%	128,322	+361.563%
2021-10-15	9.6000	10.4700	9.3500	10.3000	+17.045%	414,138	+324.369%
2021-10-14	9.1500	9.6600	8.5600	8.8000	-1.895%	131,066	+396.705%
2021-10-13	9.1700	9.2900	8.3800	8.9700	-0.333%	165,054	+387.291%
2021-10-12	8.9300	9.3126	8.0200	9.0000	+1.925%	133,225	+385.667%
2021-10-11	10.7000	10.8700	8.5400	8.8300	-17.707%	244,600	+395.017%
2021-10-08	10.0700	10.8900	10.0700	10.7300	+4.377%	97,250	+307.363%
2021-10-07	9.2600	10.2800	9.1000	10.2800	+9.362%	178,597	+325.195%
2021-10-06	9.3200	9.9000	9.1900	9.4000	-1.879%	125,032	+365.000%
2021-10-05	8.8900	9.8883	8.6000	9.5800	+9.862%	341,646	+356.263%
2021-10-04	8.1000	8.7599	8.0910	8.7200	+4.682%	117,802	+401.261%
2021-10-01	8.4600	8.5300	7.5000	8.3300	-5.769%	433,181	+424.730%
2021-09-30	8.2600	10.5000	7.8910	8.8400	+30.000%	3,859,424	+394.457%
2021-09-29	6.2400	7.0400	6.2400	6.8000	+8.800%	105,342	+542.794%
2021-09-28	6.8900	7.0800	6.2000	6.2500	-12.587%	193,229	+599.360%
2021-09-27	7.0900	7.1900	6.8900	7.1500	+0.846%	34,327	+511.329%
2021-09-24	6.7100	7.1400	6.5800	7.0900	+3.052%	43,611	+516.502%
2021-09-23	7.2500	7.5025	6.1100	6.8800	-4.312%	214,439	+535.320%
2021-09-22	7.8500	7.9200	7.0001	7.1900	-9.446%	128,232	+507.928%
2021-09-21	7.5700	8.0000	7.2500	7.9400	+3.655%	212,044	+450.504%
2021-09-20	6.8700	7.6900	6.8200	7.6600	+4.502%	204,303	+470.627%
2021-09-17	7.2200	7.4488	6.9200	7.3300	-0.543%	85,017	+496.317%
2021-09-16	7.3000	7.6400	6.8500	7.3700	-0.271%	275,060	+493.080%
2021-09-15	6.9400	7.4800	6.7627	7.3900	+1.233%	378,100	+491.475%
2021-09-14	5.5500	7.3200	5.4700	7.3000	+30.590%	1,158,680	+498.767%
2021-09-13	6.3700	6.3800	5.3900	5.5900	-17.673%	279,729	+681.932%
2021-09-10	5.4400	6.9900	5.3605	6.7900	+26.208%	1,053,441	+543.741%
2021-09-09	4.7100	5.7000	4.5500	5.3800	+12.317%	473,534	+712.454%
2021-09-08	3.8500	4.7900	3.8500	4.7900	+14.320%	574,444	+812.526%
2021-09-07	3.1000	4.7000	3.0000	4.1900	+35.161%	5,460,854	+943.198%
2021-09-03	3.0500	3.1300	2.8700	3.1000	+1.639%	35,593	+1,310.000%
2021-09-02	3.1000	3.2000	3.0300	3.0500	-1.454%	33,096	+1,333.115%
2021-09-01	3.1100	3.1100	3.0292	3.0950	+2.483%	16,819	+1,312.278%
2021-08-31	2.9701	3.0397	2.9701	3.0200	-0.330%	4,186	+1,347.351%
2021-08-30	3.0600	3.0900	2.9800	3.0300	-1.623%	11,538	+1,342.574%
2021-08-27	3.1400	3.1400	3.0296	3.0800	+2.326%	1,722	+1,319.156%
2021-08-26	2.9600	3.0865	2.9600	3.0100	-1.951%	5,635	+1,352.159%
2021-08-25	3.1400	3.1400	3.0200	3.0699	-0.470%	5,204	+1,323.825%
2021-08-24	2.9600	3.2200	2.9600	3.0844	+0.469%	11,529	+1,317.131%
2021-08-23	3.1200	3.1200	3.0000	3.0700	+0.987%	8,380	+1,323.779%
2021-08-20	3.1500	3.2800	3.0300	3.0400	-2.875%	25,744	+1,337.829%
2021-08-19	3.1200	3.1300	2.9950	3.1300	+3.642%	14,889	+1,296.486%
2021-08-18	3.1500	3.1500	2.9739	3.0200	-7.077%	38,463	+1,347.351%
2021-08-17	2.9600	3.2500	2.9500	3.2500	+6.296%	23,623	+1,244.923%
2021-08-16	3.0500	3.1300	2.9500	3.0575	-2.627%	21,516	+1,329.599%
2021-08-13	3.1900	3.1900	3.0900	3.1400	-2.928%	21,139	+1,292.038%
2021-08-12	3.2700	3.2800	3.1100	3.2347	-4.015%	24,112	+1,251.285%
2021-08-11	3.3300	3.4500	3.3300	3.3700	-2.035%	10,362	+1,197.033%
2021-08-10	3.4700	3.4700	3.3800	3.4400	-1.291%	6,625	+1,170.640%
2021-08-09	3.4200	3.5100	3.3750	3.4850	+3.412%	10,208	+1,154.232%
2021-08-06	3.5900	3.5900	3.3300	3.3700	-6.723%	36,396	+1,197.033%
2021-08-05	3.8500	3.8500	3.6129	3.6129	-4.924%	11,172	+1,109.831%
2021-08-04	3.8300	3.8300	3.6801	3.8000	+0.796%	31,251	+1,050.263%
2021-08-03	3.9000	3.9400	3.5250	3.7700	-0.528%	86,048	+1,059.416%
2021-08-02	3.3700	3.9400	3.2700	3.7900	+10.819%	190,707	+1,053.298%
2021-07-30	3.5400	3.5500	3.3700	3.4200	-3.662%	21,510	+1,178.070%
2021-07-29	3.3300	3.8500	3.3300	3.5500	+6.928%	184,832	+1,131.268%
2021-07-28	3.2700	3.4000	3.2193	3.3200	+2.786%	17,576	+1,216.566%
2021-07-27	3.2800	3.5200	3.2200	3.2300	-1.824%	133,757	+1,253.251%
2021-07-26	3.1600	3.3300	3.1000	3.2900	+4.114%	60,957	+1,228.571%
2021-07-23	3.2600	3.3300	3.1000	3.1600	-4.242%	94,972	+1,283.228%
2021-07-22	3.2700	3.3800	3.2700	3.3000	+1.538%	55,314	+1,224.545%
2021-07-21	3.1000	3.3000	3.1000	3.2500	+7.261%	40,918	+1,244.923%
2021-07-20	2.9200	3.2200	2.8700	3.0300	+3.061%	130,079	+1,342.574%
2021-07-19	2.9600	2.9600	2.7600	2.9400	-4.235%	108,666	+1,386.735%

.dark-mode .mxMBSR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxMBSR{ color: #333333; background-color: white; border: 2px solid #333333; }OGOnion Global Limitedstock NYSE

OG
Onion Global Limited
stock NYSE