ONSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1.82 | -0.010 | -0.55% | 1.83 | 1.83 | 1.82 | 4,764.00 |
May 30 2024 | 1.83 | 0.030 | 1.67% | 1.80 | 1.84 | 1.79 | 4,369.00 |
May 29 2024 | 1.80 | 0.110 | 6.51% | 1.69 | 1.93 | 1.69 | 7,576.00 |
May 28 2024 | 1.69 | -0.010 | -0.59% | 1.70 | 1.74 | 1.66 | 6,220.00 |
May 27 2024 | 1.70 | 0.00 | 0.00% | 1.64 | 1.94 | 1.61 | 11,984.00 |
May 26 2024 | 1.70 | -0.030 | -1.73% | 1.73 | 1.75 | 1.70 | 113.00 |
May 25 2024 | 1.73 | 0.030 | 1.76% | 1.70 | 1.81 | 1.61 | 81.00 |
May 24 2024 | 1.70 | 0.100 | 6.25% | 1.60 | 1.70 | 1.60 | 69.00 |
May 23 2024 | 1.60 | -0.060 | -3.61% | 1.66 | 1.76 | 1.60 | 3,396.00 |
May 22 2024 | 1.66 | -0.110 | -6.21% | 1.77 | 1.77 | 1.65 | 1,033.00 |
May 21 2024 | 1.77 | -0.050 | -2.75% | 1.82 | 1.82 | 1.65 | 1,522.00 |
May 20 2024 | 1.82 | -0.130 | -6.67% | 1.82 | 1.88 | 1.76 | 12,039.00 |
May 19 2024 | 1.95 | 0.270 | 16.07% | 1.68 | 1.95 | 1.55 | 1,716.00 |
May 18 2024 | 1.68 | 0.020 | 1.20% | 1.66 | 1.68 | 1.54 | 1,349.00 |
May 17 2024 | 1.66 | 0.130 | 8.50% | 1.53 | 1.67 | 1.53 | 2,102.00 |
May 16 2024 | 1.53 | -0.090 | -5.56% | 1.62 | 1.69 | 1.53 | 3,834.00 |
May 15 2024 | 1.62 | -0.050 | -2.99% | 1.67 | 1.67 | 1.61 | 5,363.00 |
May 14 2024 | 1.67 | 0.100 | 6.37% | 1.57 | 1.67 | 1.54 | 2,032.00 |
May 13 2024 | 1.57 | -0.080 | -4.85% | 3.56 | 3.81 | 1.53 | 15,581.00 |
May 12 2024 | 1.65 | -0.010 | -0.60% | 1.66 | 1.67 | 1.61 | 7,027.00 |
May 11 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.69 | 1.64 | 8,268.00 |
May 10 2024 | 1.67 | -0.080 | -4.57% | 1.75 | 1.75 | 1.65 | 6,561.00 |
May 09 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.75 | 1.64 | 6,475.00 |
May 08 2024 | 1.66 | -0.030 | -1.78% | 1.69 | 1.71 | 1.66 | 7,165.00 |
May 07 2024 | 1.69 | -0.050 | -2.87% | 1.73 | 1.74 | 1.69 | 8,320.00 |
May 06 2024 | 1.74 | -0.010 | -0.57% | 1.75 | 1.78 | 1.70 | 15,752.00 |
May 05 2024 | 1.75 | 0.070 | 4.17% | 1.68 | 1.88 | 1.64 | 5,166.00 |
May 04 2024 | 1.68 | -0.040 | -2.33% | 1.72 | 1.83 | 1.66 | 7,094.00 |
May 03 2024 | 1.72 | -0.040 | -2.27% | 1.76 | 1.92 | 1.71 | 6,810.00 |
May 02 2024 | 1.76 | 0.100 | 6.02% | 1.66 | 1.94 | 1.65 | 15,084.00 |
May 01 2024 | 1.66 | -0.080 | -4.60% | 1.74 | 1.91 | 1.64 | 4,613.00 |
Apr 30 2024 | 1.74 | -0.050 | -2.79% | 1.79 | 1.95 | 1.74 | 3,913.00 |
Apr 29 2024 | 1.79 | 0.030 | 1.70% | 3.56 | 3.81 | 1.70 | 16,325.00 |
Apr 28 2024 | 1.76 | 0.020 | 1.15% | 1.74 | 1.83 | 1.69 | 3,806.00 |
Apr 27 2024 | 1.74 | -0.160 | -8.42% | 1.90 | 1.91 | 1.72 | 1,983.00 |
Apr 26 2024 | 1.90 | 0.240 | 14.46% | 1.66 | 1.91 | 1.64 | 7,070.00 |
Apr 25 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.73 | 1.63 | 5,524.00 |
Apr 24 2024 | 1.67 | -0.080 | -4.57% | 1.75 | 1.75 | 1.63 | 6,284.00 |
Apr 23 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.86 | 1.66 | 1,205.00 |
Apr 22 2024 | 1.66 | -0.150 | -8.29% | 3.56 | 3.81 | 1.64 | 15,252.00 |
Apr 21 2024 | 1.81 | 0.020 | 1.12% | 1.79 | 1.93 | 1.74 | 2,962.00 |
Apr 20 2024 | 1.79 | 0.040 | 2.29% | 1.75 | 1.97 | 1.62 | 3,644.00 |
Apr 19 2024 | 1.75 | 0.110 | 6.71% | 1.64 | 1.86 | 1.60 | 3,166.00 |
Apr 18 2024 | 1.64 | -0.140 | -7.87% | 1.78 | 1.78 | 1.60 | 3,173.00 |
Apr 17 2024 | 1.78 | -0.080 | -4.30% | 1.86 | 1.94 | 1.62 | 3,137.00 |
Apr 16 2024 | 1.86 | 0.230 | 14.11% | 1.63 | 1.86 | 1.62 | 1,505.00 |
Apr 15 2024 | 1.63 | -0.060 | -3.55% | 1.76 | 1.82 | 1.61 | 13,972.00 |
Apr 14 2024 | 1.69 | 0.020 | 1.20% | 1.67 | 1.82 | 1.58 | 4,661.00 |
Apr 13 2024 | 1.67 | -0.090 | -5.11% | 1.76 | 1.83 | 1.64 | 3,594.00 |
Apr 12 2024 | 1.76 | -0.110 | -5.88% | 1.87 | 1.94 | 1.58 | 4,547.00 |
Apr 11 2024 | 1.87 | 0.010 | 0.54% | 1.86 | 1.98 | 1.83 | 4,867.00 |
Apr 10 2024 | 1.86 | -0.050 | -2.62% | 1.91 | 1.95 | 1.82 | 6,346.00 |
Apr 09 2024 | 1.91 | -0.120 | -5.91% | 2.03 | 2.07 | 1.82 | 2,844.00 |
Apr 08 2024 | 2.03 | -0.080 | -3.79% | 2.11 | 2.14 | 1.93 | 14,461.00 |
Apr 07 2024 | 2.11 | 0.150 | 7.65% | 1.96 | 2.14 | 1.89 | 7,055.00 |
Apr 06 2024 | 1.96 | 0.050 | 2.62% | 1.90 | 2.03 | 1.90 | 4,812.00 |
Apr 05 2024 | 1.91 | -0.120 | -5.91% | 2.03 | 2.13 | 1.81 | 6,728.00 |
Apr 04 2024 | 2.03 | 0.120 | 6.28% | 1.91 | 2.13 | 1.85 | 7,712.00 |
Apr 03 2024 | 1.91 | 0.030 | 1.60% | 1.84 | 2.12 | 1.82 | 6,143.00 |
Apr 02 2024 | 1.88 | -0.140 | -6.93% | 2.02 | 2.03 | 1.82 | 7,880.00 |
Apr 01 2024 | 2.02 | -0.050 | -2.42% | 2.11 | 2.14 | 2.00 | 16,780.00 |
Mar 31 2024 | 2.07 | -0.030 | -1.43% | 2.10 | 2.13 | 2.00 | 7,118.00 |
Mar 30 2024 | 2.10 | 0.050 | 2.44% | 2.06 | 2.11 | 2.03 | 6,686.00 |
Mar 29 2024 | 2.05 | -0.020 | -0.97% | 2.07 | 2.17 | 2.00 | 7,052.00 |
Mar 28 2024 | 2.07 | -0.030 | -1.43% | 2.10 | 2.20 | 1.98 | 11,089.00 |
Mar 27 2024 | 2.10 | 0.030 | 1.45% | 2.07 | 2.13 | 2.02 | 8,384.00 |
Mar 26 2024 | 2.07 | -0.110 | -5.05% | 2.18 | 2.25 | 2.06 | 11,470.00 |
Mar 25 2024 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 2.01 | 23,294.00 |
Mar 24 2024 | 2.18 | 0.160 | 7.92% | 2.02 | 2.20 | 2.01 | 11,230.00 |
Mar 23 2024 | 2.02 | -0.090 | -4.27% | 2.11 | 2.35 | 1.99 | 14,153.00 |
Mar 22 2024 | 2.11 | 0.00 | 0.00% | 2.14 | 2.35 | 2.05 | 9,557.00 |
Mar 21 2024 | 2.11 | -0.010 | -0.47% | 2.12 | 2.40 | 1.94 | 12,056.00 |
Mar 20 2024 | 2.12 | 0.060 | 2.91% | 2.06 | 2.42 | 1.95 | 14,198.00 |
Mar 19 2024 | 2.06 | -0.090 | -4.19% | 2.15 | 2.49 | 2.03 | 11,265.00 |
Mar 18 2024 | 2.15 | -0.050 | -2.27% | 2.20 | 2.99 | 2.06 | 21,430.00 |
Mar 17 2024 | 2.20 | -0.310 | -12.35% | 2.51 | 2.68 | 2.05 | 16,721.00 |
Mar 16 2024 | 2.51 | -0.420 | -14.33% | 2.93 | 3.02 | 2.50 | 10,616.00 |
Mar 15 2024 | 2.93 | -0.080 | -2.66% | 3.00 | 3.00 | 2.89 | 17,850.00 |
Mar 14 2024 | 3.01 | -0.040 | -1.31% | 3.05 | 3.15 | 3.00 | 8,421.00 |
Mar 13 2024 | 3.05 | 0.090 | 3.04% | 2.96 | 3.10 | 2.95 | 7,816.00 |
Mar 12 2024 | 2.96 | -0.070 | -2.31% | 3.03 | 3.12 | 2.92 | 8,860.00 |
Mar 11 2024 | 3.03 | -0.060 | -1.94% | 3.10 | 3.18 | 3.00 | 18,557.00 |
Mar 10 2024 | 3.09 | 0.010 | 0.32% | 3.08 | 3.19 | 2.98 | 8,066.00 |
Mar 09 2024 | 3.08 | 0.120 | 4.05% | 2.96 | 3.19 | 2.95 | 7,337.00 |
Mar 08 2024 | 2.96 | 0.120 | 4.23% | 2.84 | 3.20 | 2.84 | 7,696.00 |
Mar 07 2024 | 2.84 | -0.120 | -4.05% | 2.96 | 3.08 | 2.80 | 8,740.00 |
Mar 06 2024 | 2.96 | 0.050 | 1.72% | 2.91 | 3.08 | 2.84 | 7,326.00 |
Mar 05 2024 | 2.91 | -0.040 | -1.36% | 2.95 | 3.05 | 2.80 | 9,414.00 |
Mar 04 2024 | 2.95 | -0.240 | -7.52% | 3.19 | 3.21 | 2.80 | 18,481.00 |
Mar 03 2024 | 3.19 | 0.010 | 0.31% | 3.18 | 3.30 | 2.98 | 8,015.00 |
Mar 02 2024 | 3.18 | 0.320 | 11.19% | 2.86 | 3.36 | 2.82 | 8,212.00 |