Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.63715 | -0.03474 | -5.17% | 0.6593 | 0.67932 | 0.517 | 23,815.00 |
| Apr 23 2024 | 0.67189 | 0.15489 | 29.96% | 0.64827 | 0.67189 | 0.64827 | 478.00 |
| Apr 22 2024 | 0.517 | -0.13127 | -20.25% | 0.517 | 0.517 | 0.517 | 239.00 |
| Apr 21 2024 | 0.64827 | 0.02957 | 4.78% | 0.66613 | 0.66613 | 0.517 | 37,712.00 |
| Apr 20 2024 | 0.6187 | 0.00355 | 0.58% | 0.61515 | 0.6187 | 0.517 | 714.00 |
| Apr 19 2024 | 0.61515 | 0.04544 | 7.98% | 0.61521 | 0.63063 | 0.517 | 50,397.00 |
| Apr 18 2024 | 0.56971 | -0.0217 | -3.67% | 0.59141 | 0.59141 | 0.517 | 208.00 |
| Apr 17 2024 | 0.59141 | -0.01341 | -2.22% | 0.60031 | 0.61183 | 0.56155 | 53,419.00 |
| Apr 16 2024 | 0.60482 | 0.00451 | 0.75% | 0.60031 | 0.61318 | 0.517 | 46,249.00 |
| Apr 15 2024 | 0.60031 | -0.02156 | -3.47% | 0.60699 | 0.6572 | 0.5677 | 75,547.00 |
| Apr 14 2024 | 0.62187 | 0.02711 | 4.56% | 0.59476 | 0.63525 | 0.517 | 101,247.00 |
| Apr 13 2024 | 0.59476 | -0.10524 | -15.03% | 0.69399 | 0.70581 | 0.49342 | 204,944.00 |
| Apr 12 2024 | 0.700 | -0.19111 | -21.45% | 0.90172 | 1.11 | 0.6256 | 247,867.00 |
| Apr 11 2024 | 0.89111 | -0.01061 | -1.18% | 0.90172 | 1.11 | 0.88172 | 53,889.00 |
| Apr 10 2024 | 0.90172 | -0.0074 | -0.81% | 0.90912 | 1.11 | 0.8517 | 35,814.00 |
| Apr 09 2024 | 0.90912 | -0.04589 | -4.81% | 0.94946 | 1.11 | 0.906 | 20,763.00 |
| Apr 08 2024 | 0.95501 | 0.05807 | 6.47% | 0.89279 | 0.95655 | 0.87239 | 70,912.00 |
| Apr 07 2024 | 0.89694 | 0.00624 | 0.70% | 0.88479 | 0.9287 | 0.87926 | 48,592.00 |
| Apr 06 2024 | 0.8907 | 0.01232 | 1.40% | 0.87838 | 1.11 | 0.87355 | 14,757.00 |
| Apr 05 2024 | 0.87838 | -0.01636 | -1.83% | 0.87576 | 1.11 | 0.84814 | 16,260.00 |
| Apr 04 2024 | 0.89474 | 0.01898 | 2.17% | 0.87576 | 1.11 | 0.850 | 9,485.00 |
| Apr 03 2024 | 0.87576 | -0.02936 | -3.24% | 0.90512 | 1.11 | 0.8517 | 64,995.00 |
| Apr 02 2024 | 0.90512 | -0.06935 | -7.12% | 0.97447 | 1.11 | 0.870 | 55,479.00 |
| Apr 01 2024 | 0.97447 | -0.05553 | -5.39% | 1.04 | 1.04 | 0.94662 | 58,418.00 |
| Mar 31 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.11 | 1.02 | 342.00 |
| Mar 30 2024 | 1.02 | 0.00 | 0.00% | 1.07 | 1.10 | 1.02 | 123,682.00 |
| Mar 29 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 46.00 |
| Mar 28 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.11 | 0.9877 | 46,017.00 |
| Mar 27 2024 | 1.01 | -0.020 | -1.94% | 1.00 | 1.06 | 0.990 | 53,554.00 |
| Mar 26 2024 | 1.03 | 0.030 | 3.00% | 1.01 | 1.04 | 1.01 | 1,337.00 |
| Mar 25 2024 | 1.00 | 0.053 | 5.60% | 0.96905 | 1.03 | 0.96905 | 180,461.00 |
| Mar 24 2024 | 0.947 | 0.01136 | 1.21% | 0.93564 | 1.11 | 0.93564 | 19.00 |
| Mar 23 2024 | 0.93564 | -0.00234 | -0.25% | 0.94134 | 0.96368 | 0.9249 | 9,850.00 |
| Mar 22 2024 | 0.93798 | -0.00308 | -0.33% | 0.94134 | 1.11 | 0.93798 | 598.00 |
| Mar 21 2024 | 0.94106 | -0.01884 | -1.96% | 0.96265 | 1.11 | 0.9172 | 48,464.00 |
| Mar 20 2024 | 0.9599 | 0.02491 | 2.66% | 1.04 | 1.04 | 0.83186 | 130,904.00 |
| Mar 19 2024 | 0.93499 | -0.17501 | -15.77% | 1.04 | 1.04 | 0.9287 | 10,592.00 |
| Mar 18 2024 | 1.11 | 0.080 | 7.77% | 1.03 | 1.03 | 0.9957 | 3,331.00 |
| Mar 17 2024 | 1.03 | 0.060 | 6.52% | 0.97434 | 1.11 | 0.9301 | 93,757.00 |
| Mar 16 2024 | 0.96691 | -0.13309 | -12.10% | 1.10 | 1.12 | 0.950 | 76,742.00 |
| Mar 15 2024 | 1.10 | -0.070 | -5.98% | 1.20 | 1.22 | 1.01 | 2,297,898.00 |
| Mar 14 2024 | 1.17 | -0.010 | -0.85% | 1.20 | 1.21 | 1.13 | 82,656.00 |
| Mar 13 2024 | 1.18 | 0.020 | 1.72% | 1.16 | 1.18 | 1.15 | 3,817.00 |
| Mar 12 2024 | 1.16 | -0.010 | -0.85% | 1.07 | 1.18 | 1.07 | 12,965.00 |
| Mar 11 2024 | 1.17 | 0.110 | 10.38% | 1.08 | 1.32 | 1.01 | 886,046.00 |
| Mar 10 2024 | 1.06 | -0.040 | -3.64% | 1.10 | 1.11 | 1.03 | 115,936.00 |
| Mar 09 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.16 | 1.08 | 326,319.00 |
| Mar 08 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.14 | 1.02 | 230,324.00 |
| Mar 07 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 35.00 |
| Mar 06 2024 | 1.08 | 0.110 | 11.58% | 0.96179 | 1.10 | 0.93493 | 294,125.00 |
| Mar 05 2024 | 0.9679 | -0.1121 | -10.38% | 0.89587 | 1.14 | 0.81438 | 973,103.00 |
| Mar 04 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 1.05 | 136,671.00 |
| Mar 03 2024 | 1.08 | 0.080 | 8.00% | 0.89587 | 1.11 | 0.89587 | 136,695.00 |
| Mar 02 2024 | 1.00 | 0.10712 | 12.00% | 0.89536 | 1.00 | 0.89525 | 23,745.00 |
| Mar 01 2024 | 0.89288 | 0.05404 | 6.44% | 0.73397 | 0.98435 | 0.73397 | 729,750.00 |
| Feb 29 2024 | 0.83884 | 0.10424 | 14.19% | 0.73397 | 0.873 | 0.73397 | 411,604.00 |
| Feb 28 2024 | 0.7346 | -0.00289 | -0.39% | 0.73397 | 0.74796 | 0.68499 | 60,098.00 |
| Feb 27 2024 | 0.73749 | 0.0525 | 7.66% | 0.645 | 0.747 | 0.645 | 281,341.00 |
| Feb 26 2024 | 0.68499 | -0.00657 | -0.95% | 0.70899 | 0.71306 | 0.70899 | 362.00 |
| Feb 25 2024 | 0.69156 | 0.00657 | 0.96% | 0.645 | 0.69399 | 0.645 | 4,078.00 |
| Feb 24 2024 | 0.68499 | 0.03431 | 5.27% | 0.666 | 0.68499 | 0.6477 | 6,914.00 |
| Feb 23 2024 | 0.65068 | 0.00907 | 1.41% | 0.645 | 0.849 | 0.645 | 2,843.00 |
| Feb 22 2024 | 0.64161 | -0.01508 | -2.30% | 0.63944 | 0.65793 | 0.623 | 73,857.00 |
| Feb 21 2024 | 0.65669 | -0.00004 | -0.01% | 0.63944 | 0.849 | 0.63944 | 1,476.00 |
| Feb 20 2024 | 0.65673 | -0.19227 | -22.65% | 0.63944 | 0.67193 | 0.63944 | 10,660.00 |
| Feb 19 2024 | 0.849 | 0.20896 | 32.65% | 0.65514 | 0.657 | 0.65403 | 0.00 |
| Feb 18 2024 | 0.64004 | 0.0006 | 0.09% | 0.63944 | 0.849 | 0.63944 | 497.00 |
| Feb 17 2024 | 0.63944 | -0.00805 | -1.24% | 0.64749 | 0.849 | 0.62033 | 22,095.00 |
| Feb 16 2024 | 0.64749 | 0.00263 | 0.41% | 0.64486 | 0.849 | 0.630 | 31,930.00 |
| Feb 15 2024 | 0.64486 | 0.00886 | 1.39% | 0.63461 | 0.660 | 0.63407 | 125,514.00 |
| Feb 14 2024 | 0.636 | 0.01813 | 2.93% | 0.61787 | 0.849 | 0.60925 | 38,088.00 |
| Feb 13 2024 | 0.61787 | -0.23113 | -27.22% | 0.61896 | 0.62483 | 0.600 | 74,913.00 |
| Feb 12 2024 | 0.849 | 0.247 | 41.03% | 0.59953 | 0.60378 | 0.598 | 0.00 |
| Feb 11 2024 | 0.602 | 0.00369 | 0.62% | 0.59831 | 0.849 | 0.59831 | 11.00 |
| Feb 10 2024 | 0.59831 | 0.01157 | 1.97% | 0.60195 | 0.6074 | 0.586 | 75,331.00 |
| Feb 09 2024 | 0.58674 | 0.00234 | 0.40% | 0.5844 | 0.849 | 0.5844 | 3,603.00 |
| Feb 08 2024 | 0.5844 | 0.0158 | 2.78% | 0.56621 | 0.849 | 0.56621 | 124,666.00 |
| Feb 07 2024 | 0.5686 | -0.00014 | -0.02% | 0.56621 | 0.849 | 0.5633 | 10,063.00 |
| Feb 06 2024 | 0.56874 | -0.00997 | -1.72% | 0.56923 | 0.58104 | 0.56387 | 28,648.00 |
| Feb 05 2024 | 0.57871 | 0.00948 | 1.67% | 0.567 | 0.58104 | 0.5586 | 21,931.00 |
| Feb 04 2024 | 0.56923 | -0.02104 | -3.56% | 0.59027 | 0.849 | 0.568 | 19,707.00 |
| Feb 03 2024 | 0.59027 | -0.00652 | -1.09% | 0.59679 | 0.849 | 0.58495 | 43,422.00 |
| Feb 02 2024 | 0.59679 | 0.0118 | 2.02% | 0.58499 | 0.849 | 0.58244 | 49,057.00 |
| Feb 01 2024 | 0.58499 | 0.00587 | 1.01% | 0.57912 | 0.849 | 0.570 | 29,229.00 |
| Jan 31 2024 | 0.57912 | -0.01982 | -3.31% | 0.60093 | 0.849 | 0.576 | 46,977.00 |
| Jan 30 2024 | 0.59894 | -0.01837 | -2.98% | 0.61538 | 0.62326 | 0.59748 | 76,592.00 |
| Jan 29 2024 | 0.61731 | 0.01918 | 3.21% | 0.60399 | 0.62096 | 0.59977 | 43,503.00 |
| Jan 28 2024 | 0.59813 | -0.0167 | -2.72% | 0.61385 | 0.849 | 0.59813 | 65,466.00 |
| Jan 27 2024 | 0.61483 | 0.00859 | 1.42% | 0.60835 | 0.849 | 0.6045 | 44,169.00 |
| Jan 26 2024 | 0.60624 | 0.02813 | 4.87% | 0.61268 | 0.849 | 0.57416 | 45,905.00 |
