Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OKTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 13.83 | -0.140 | -1.00% | 13.95 | 14.29 | 13.81 | 161.00 |
| Jun 02 2024 | 13.97 | -0.100 | -0.72% | 14.07 | 14.14 | 13.68 | 130.00 |
| Jun 01 2024 | 14.07 | -0.060 | -0.42% | 14.13 | 14.32 | 14.01 | 66.00 |
| May 31 2024 | 14.13 | 0.150 | 1.07% | 13.98 | 14.41 | 13.93 | 1,739.00 |
| May 30 2024 | 13.98 | -0.320 | -2.25% | 14.29 | 14.81 | 13.92 | 1,268.00 |
| May 29 2024 | 14.30 | 0.060 | 0.40% | 14.23 | 14.96 | 14.21 | 680.00 |
| May 28 2024 | 14.24 | -0.530 | -3.57% | 14.78 | 14.80 | 14.12 | 469.00 |
| May 27 2024 | 14.77 | -0.310 | -2.04% | 13.52 | 15.33 | 13.39 | 696.00 |
| May 26 2024 | 15.07 | 1.01 | 7.16% | 14.07 | 15.75 | 13.96 | 1,746.00 |
| May 25 2024 | 14.07 | 0.150 | 1.06% | 13.91 | 14.16 | 13.84 | 397.00 |
| May 24 2024 | 13.92 | 0.070 | 0.53% | 13.86 | 14.19 | 13.71 | 1,032.00 |
| May 23 2024 | 13.85 | 0.040 | 0.27% | 13.81 | 14.26 | 13.41 | 168.00 |
| May 22 2024 | 13.81 | -0.230 | -1.60% | 14.03 | 14.34 | 13.78 | 73.00 |
| May 21 2024 | 14.03 | -0.460 | -3.15% | 14.50 | 14.58 | 13.92 | 63.00 |
| May 20 2024 | 14.49 | 1.05 | 7.78% | 13.52 | 14.51 | 13.39 | 344.00 |
| May 19 2024 | 13.44 | -0.730 | -5.14% | 14.16 | 14.24 | 13.35 | 216.00 |
| May 18 2024 | 14.17 | 0.250 | 1.77% | 13.93 | 14.31 | 13.89 | 147.00 |
| May 17 2024 | 13.93 | 0.260 | 1.89% | 13.81 | 14.21 | 13.74 | 105.00 |
| May 16 2024 | 13.67 | -0.020 | -0.17% | 13.68 | 14.13 | 13.31 | 321.00 |
| May 15 2024 | 13.69 | 0.530 | 4.06% | 13.15 | 13.72 | 13.07 | 379.00 |
| May 14 2024 | 13.16 | -0.300 | -2.22% | 13.46 | 13.50 | 13.11 | 95.00 |
| May 13 2024 | 13.46 | 0.050 | 0.41% | 13.52 | 13.79 | 13.15 | 86.00 |
| May 12 2024 | 13.40 | 0.020 | 0.17% | 13.39 | 13.68 | 13.20 | 465.00 |
| May 11 2024 | 13.38 | 0.050 | 0.36% | 13.31 | 13.69 | 13.27 | 59.00 |
| May 10 2024 | 13.33 | -0.340 | -2.52% | 13.65 | 13.90 | 13.26 | 171.00 |
| May 09 2024 | 13.68 | 0.530 | 4.01% | 13.16 | 13.74 | 13.13 | 254.00 |
| May 08 2024 | 13.15 | -0.130 | -1.01% | 13.25 | 13.53 | 13.09 | 33.00 |
| May 07 2024 | 13.28 | -0.550 | -3.96% | 13.83 | 13.89 | 13.24 | 83.00 |
| May 06 2024 | 13.83 | 0.150 | 1.12% | 13.52 | 14.18 | 13.39 | 131.00 |
| May 05 2024 | 13.68 | -0.250 | -1.78% | 13.93 | 13.99 | 13.46 | 143.00 |
| May 04 2024 | 13.93 | -0.050 | -0.32% | 13.96 | 14.05 | 13.54 | 140.00 |
| May 03 2024 | 13.97 | 0.450 | 3.32% | 13.52 | 14.06 | 13.21 | 246.00 |
| May 02 2024 | 13.52 | 0.160 | 1.21% | 13.44 | 13.88 | 12.67 | 516.00 |
| May 01 2024 | 13.36 | -0.030 | -0.24% | 13.34 | 13.94 | 12.47 | 430.00 |
| Apr 30 2024 | 13.39 | -1.07 | -7.38% | 14.46 | 14.68 | 12.97 | 612.00 |
| Apr 29 2024 | 14.46 | 0.860 | 6.35% | 14.33 | 14.87 | 13.37 | 3,427.00 |
| Apr 28 2024 | 13.60 | -0.240 | -1.73% | 13.82 | 14.20 | 13.26 | 257.00 |
| Apr 27 2024 | 13.83 | -0.100 | -0.71% | 13.92 | 13.96 | 13.48 | 226.00 |
| Apr 26 2024 | 13.93 | -0.270 | -1.92% | 14.21 | 14.21 | 13.62 | 91.00 |
| Apr 25 2024 | 14.21 | 0.050 | 0.35% | 14.16 | 14.38 | 13.83 | 0.00 |
| Apr 24 2024 | 14.16 | -0.220 | -1.56% | 14.38 | 14.69 | 13.82 | 2,204.00 |
| Apr 23 2024 | 14.38 | -0.430 | -2.92% | 14.80 | 14.97 | 14.30 | 96.00 |
| Apr 22 2024 | 14.81 | 0.470 | 3.27% | 14.33 | 15.05 | 14.27 | 19.00 |
| Apr 21 2024 | 14.34 | -0.410 | -2.79% | 14.72 | 15.08 | 14.19 | 169.00 |
| Apr 20 2024 | 14.75 | 0.630 | 4.43% | 14.08 | 14.86 | 13.95 | 46.00 |
| Apr 19 2024 | 14.13 | -0.280 | -1.96% | 14.40 | 14.54 | 13.61 | 141.00 |
| Apr 18 2024 | 14.41 | 0.070 | 0.51% | 14.33 | 14.97 | 14.16 | 66.00 |
| Apr 17 2024 | 14.34 | -0.890 | -5.82% | 15.25 | 15.33 | 13.89 | 134.00 |
| Apr 16 2024 | 15.22 | -0.450 | -2.85% | 15.67 | 15.89 | 13.91 | 226.00 |
| Apr 15 2024 | 15.67 | 0.460 | 3.06% | 13.69 | 15.90 | 13.28 | 200.00 |
| Apr 14 2024 | 15.20 | 1.48 | 10.80% | 13.69 | 15.56 | 13.28 | 509.00 |
| Apr 13 2024 | 13.72 | -2.15 | -13.53% | 16.36 | 16.36 | 12.90 | 789.00 |
| Apr 12 2024 | 15.87 | -2.73 | -14.70% | 18.59 | 18.90 | 15.78 | 218.00 |
| Apr 11 2024 | 18.60 | 0.260 | 1.41% | 18.35 | 18.78 | 18.09 | 7.00 |
| Apr 10 2024 | 18.34 | -0.410 | -2.21% | 18.75 | 19.10 | 17.85 | 7.00 |
| Apr 09 2024 | 18.76 | -0.750 | -3.83% | 19.48 | 19.73 | 18.27 | 201.00 |
| Apr 08 2024 | 19.50 | 1.11 | 6.04% | 18.63 | 20.10 | 17.91 | 420.00 |
| Apr 07 2024 | 18.39 | -0.310 | -1.64% | 18.69 | 19.11 | 18.16 | 219.00 |
| Apr 06 2024 | 18.70 | -0.610 | -3.15% | 18.84 | 18.97 | 18.24 | 105.00 |
| Apr 05 2024 | 19.31 | 0.700 | 3.74% | 18.63 | 19.38 | 17.39 | 255.00 |
| Apr 04 2024 | 18.61 | 0.760 | 4.23% | 17.84 | 18.85 | 17.56 | 225.00 |
| Apr 03 2024 | 17.86 | -0.360 | -1.95% | 18.22 | 18.75 | 17.70 | 80.00 |
| Apr 02 2024 | 18.21 | -1.63 | -8.21% | 19.78 | 20.11 | 17.70 | 129.00 |
| Apr 01 2024 | 19.84 | -1.65 | -7.68% | 19.88 | 20.64 | 19.37 | 201.00 |
| Mar 31 2024 | 21.49 | 0.060 | 0.28% | 20.64 | 21.71 | 20.64 | 231.00 |
| Mar 30 2024 | 21.44 | 1.72 | 8.75% | 19.70 | 21.83 | 19.69 | 418.00 |
| Mar 29 2024 | 19.71 | 0.570 | 2.98% | 19.14 | 19.76 | 18.94 | 396.00 |
| Mar 28 2024 | 19.14 | 0.380 | 2.02% | 18.84 | 19.83 | 18.78 | 263.00 |
| Mar 27 2024 | 18.76 | -0.530 | -2.75% | 19.88 | 20.01 | 18.71 | 791.00 |
| Mar 26 2024 | 19.29 | -0.480 | -2.45% | 19.73 | 20.23 | 18.96 | 725.00 |
| Mar 25 2024 | 19.78 | 0.970 | 5.15% | 20.36 | 24.50 | 18.65 | 283.00 |
| Mar 24 2024 | 18.81 | 0.210 | 1.12% | 18.40 | 19.10 | 18.32 | 187.00 |
| Mar 23 2024 | 18.60 | 0.200 | 1.10% | 18.42 | 19.04 | 18.14 | 196.00 |
| Mar 22 2024 | 18.40 | -0.330 | -1.76% | 18.73 | 19.24 | 17.20 | 281.00 |
| Mar 21 2024 | 18.73 | -0.540 | -2.82% | 19.30 | 19.95 | 18.33 | 215.00 |
| Mar 20 2024 | 19.27 | 1.70 | 9.70% | 17.55 | 19.66 | 17.23 | 179.00 |
| Mar 19 2024 | 17.57 | -1.45 | -7.64% | 19.00 | 19.29 | 17.38 | 396.00 |
| Mar 18 2024 | 19.02 | -1.29 | -6.34% | 20.36 | 24.50 | 18.74 | 251.00 |
| Mar 17 2024 | 20.30 | 0.100 | 0.52% | 20.17 | 20.64 | 19.25 | 295.00 |
| Mar 16 2024 | 20.20 | -1.66 | -7.61% | 21.42 | 22.24 | 19.82 | 2,184.00 |
| Mar 15 2024 | 21.86 | -0.580 | -2.60% | 20.36 | 24.50 | 19.57 | 823.00 |
| Mar 14 2024 | 22.45 | -2.41 | -9.71% | 24.98 | 25.03 | 21.56 | 224.00 |
| Mar 13 2024 | 24.86 | 2.13 | 9.38% | 22.71 | 25.19 | 22.71 | 711.00 |
| Mar 12 2024 | 22.73 | -1.92 | -7.79% | 24.71 | 24.72 | 22.48 | 376.00 |
| Mar 11 2024 | 24.65 | 1.73 | 7.53% | 20.36 | 24.82 | 19.57 | 1,148.00 |
| Mar 10 2024 | 22.92 | 1.76 | 8.34% | 21.15 | 26.13 | 21.00 | 2,000.00 |
| Mar 09 2024 | 21.16 | 0.060 | 0.30% | 21.10 | 21.21 | 21.02 | 0.00 |
| Mar 08 2024 | 21.09 | -0.780 | -3.54% | 21.84 | 22.24 | 20.50 | 252.00 |
| Mar 07 2024 | 21.87 | 1.45 | 7.09% | 20.39 | 21.91 | 20.06 | 3,230.00 |
| Mar 06 2024 | 20.42 | -0.140 | -0.68% | 20.36 | 20.66 | 19.38 | 1,960.00 |
