Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OVRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.319578 | -0.008543 | -2.60% | 0.328066 | 0.335027 | 0.316046 | 7.00 |
| Jun 05 2024 | 0.328121 | -0.021393 | -6.12% | 0.354488 | 0.360678 | 0.326873 | 22.00 |
| Jun 04 2024 | 0.349514 | -0.000271 | -0.08% | 0.350226 | 0.358608 | 0.34135 | 3.00 |
| Jun 03 2024 | 0.349786 | 0.003058 | 0.88% | 0.34632 | 0.359425 | 0.344852 | 6.00 |
| Jun 02 2024 | 0.346727 | -0.005305 | -1.51% | 0.352032 | 0.35826 | 0.344942 | 3.00 |
| Jun 01 2024 | 0.352033 | -0.00762 | -2.12% | 0.359675 | 0.360615 | 0.350439 | 4.00 |
| May 31 2024 | 0.359653 | 0.005031 | 1.42% | 0.354488 | 0.360678 | 0.349164 | 2.00 |
| May 30 2024 | 0.354622 | -0.002846 | -0.80% | 0.357606 | 0.366261 | 0.351913 | 4.00 |
| May 29 2024 | 0.357468 | -0.007782 | -2.13% | 0.364865 | 0.368597 | 0.356267 | 6.00 |
| May 28 2024 | 0.36525 | 0.002132 | 0.59% | 0.362275 | 0.373205 | 0.357578 | 10.00 |
| May 27 2024 | 0.363118 | -0.003072 | -0.84% | 0.374015 | 0.379158 | 0.3611 | 3.00 |
| May 26 2024 | 0.36619 | 0.001532 | 0.42% | 0.364924 | 0.378665 | 0.361919 | 3.00 |
| May 25 2024 | 0.364659 | -0.002422 | -0.66% | 0.36638 | 0.374846 | 0.363572 | 3.00 |
| May 24 2024 | 0.367081 | 0.001096 | 0.30% | 0.367159 | 0.375996 | 0.35738 | 20.00 |
| May 23 2024 | 0.365985 | -0.003468 | -0.94% | 0.368994 | 0.388316 | 0.354644 | 14.00 |
| May 22 2024 | 0.369454 | -0.004844 | -1.29% | 0.374015 | 0.383935 | 0.366941 | 4.00 |
| May 21 2024 | 0.374298 | -0.003139 | -0.83% | 0.376366 | 0.386027 | 0.368061 | 8.00 |
| May 20 2024 | 0.377437 | 0.038193 | 11.26% | 0.338844 | 0.386722 | 0.336273 | 17.00 |
| May 19 2024 | 0.339245 | -0.003984 | -1.16% | 0.343066 | 0.350914 | 0.338735 | 6.00 |
| May 18 2024 | 0.343229 | -0.001717 | -0.50% | 0.345155 | 0.352697 | 0.341443 | 4.00 |
| May 17 2024 | 0.344946 | 0.007365 | 2.18% | 0.337471 | 0.3505 | 0.336486 | 5.00 |
| May 16 2024 | 0.337582 | -0.021056 | -5.87% | 0.358542 | 0.359012 | 0.334769 | 9.00 |
| May 15 2024 | 0.358638 | 0.020172 | 5.96% | 0.338844 | 0.359054 | 0.336273 | 4.00 |
| May 14 2024 | 0.338465 | -0.003189 | -0.93% | 0.341439 | 0.348348 | 0.337803 | 5.00 |
| May 13 2024 | 0.341654 | 0.004306 | 1.28% | 0.3368 | 0.350043 | 0.334492 | 16.00 |
| May 12 2024 | 0.337348 | 0.000951 | 0.28% | 0.3368 | 0.344231 | 0.334492 | 5.00 |
| May 11 2024 | 0.336398 | -0.002934 | -0.86% | 0.339714 | 0.347418 | 0.334659 | 5.00 |
| May 10 2024 | 0.339332 | -0.009523 | -2.73% | 0.348276 | 0.354217 | 0.337632 | 8.00 |
| May 09 2024 | 0.348855 | 0.003324 | 0.96% | 0.345802 | 0.35561 | 0.343043 | 4.00 |
| May 08 2024 | 0.345531 | -0.010011 | -2.82% | 0.35486 | 0.357582 | 0.340264 | 5.00 |
| May 07 2024 | 0.355542 | 0.011425 | 3.32% | 0.344088 | 0.362195 | 0.339428 | 13.00 |
| May 06 2024 | 0.344116 | -0.007512 | -2.14% | 0.365612 | 0.37021 | 0.342656 | 4.00 |
| May 05 2024 | 0.351628 | 0.000638 | 0.18% | 0.350896 | 0.363665 | 0.346369 | 2.00 |
| May 04 2024 | 0.350991 | -0.008203 | -2.28% | 0.358769 | 0.362058 | 0.34987 | 3.00 |
| May 03 2024 | 0.359194 | 0.015288 | 4.45% | 0.343897 | 0.360909 | 0.340138 | 4.00 |
| May 02 2024 | 0.343905 | -0.001326 | -0.38% | 0.344837 | 0.353788 | 0.334988 | 4.00 |
| May 01 2024 | 0.345231 | -0.007639 | -2.16% | 0.351655 | 0.359097 | 0.333915 | 8.00 |
| Apr 30 2024 | 0.352871 | -0.013516 | -3.69% | 0.365612 | 0.37021 | 0.344005 | 14.00 |
| Apr 29 2024 | 0.366387 | -0.000976 | -0.27% | 0.389334 | 0.402156 | 0.35871 | 5.00 |
| Apr 28 2024 | 0.367363 | -0.005712 | -1.53% | 0.373087 | 0.379611 | 0.36585 | 4.00 |
| Apr 27 2024 | 0.373075 | 0.008897 | 2.44% | 0.364553 | 0.38192 | 0.359472 | 5.00 |
| Apr 26 2024 | 0.364178 | -0.010338 | -2.76% | 0.374272 | 0.374874 | 0.360834 | 4.00 |
| Apr 25 2024 | 0.374517 | -0.001233 | -0.33% | 0.37631 | 0.380047 | 0.360669 | 7.00 |
| Apr 24 2024 | 0.375749 | 0.001369 | 0.37% | 0.374764 | 0.388313 | 0.365382 | 6.00 |
| Apr 23 2024 | 0.37438 | 0.000588 | 0.16% | 0.373637 | 0.381685 | 0.3677 | 3.00 |
| Apr 22 2024 | 0.373792 | 0.00141 | 0.38% | 0.389334 | 0.402156 | 0.369574 | 2.00 |
| Apr 21 2024 | 0.372382 | 0.003454 | 0.94% | 0.368702 | 0.383087 | 0.36645 | 6.00 |
| Apr 20 2024 | 0.368929 | 0.006739 | 1.86% | 0.360617 | 0.373193 | 0.356618 | 3.00 |
| Apr 19 2024 | 0.362189 | -0.000751 | -0.21% | 0.362314 | 0.378317 | 0.347152 | 9.00 |
| Apr 18 2024 | 0.36294 | 0.000466 | 0.13% | 0.363309 | 0.371961 | 0.351432 | 3.00 |
| Apr 17 2024 | 0.362474 | -0.002199 | -0.60% | 0.364411 | 0.369617 | 0.351021 | 15.00 |
| Apr 16 2024 | 0.364673 | -0.02459 | -6.32% | 0.388657 | 0.391719 | 0.357216 | 7.00 |
| Apr 15 2024 | 0.389263 | -0.001723 | -0.44% | 0.389334 | 0.402156 | 0.37372 | 8.00 |
| Apr 14 2024 | 0.390986 | 0.031849 | 8.87% | 0.365324 | 0.391722 | 0.352151 | 16.00 |
| Apr 13 2024 | 0.359137 | -0.041424 | -10.34% | 0.398717 | 0.401353 | 0.351337 | 24.00 |
| Apr 12 2024 | 0.400561 | -0.021818 | -5.17% | 0.420904 | 0.427642 | 0.380913 | 10.00 |
| Apr 11 2024 | 0.422379 | -0.041548 | -8.96% | 0.456602 | 0.461719 | 0.420662 | 37.00 |
| Apr 10 2024 | 0.463927 | 0.007906 | 1.73% | 0.455533 | 0.50319 | 0.442092 | 113.00 |
| Apr 09 2024 | 0.456022 | -0.0158 | -3.35% | 0.472321 | 0.488329 | 0.44355 | 22.00 |
| Apr 08 2024 | 0.471822 | 0.006647 | 1.43% | 0.460784 | 0.491466 | 0.449937 | 14.00 |
| Apr 07 2024 | 0.465175 | 0.007294 | 1.59% | 0.456815 | 0.469534 | 0.455054 | 5.00 |
| Apr 06 2024 | 0.457881 | 0.003469 | 0.76% | 0.452846 | 0.468274 | 0.452846 | 5.00 |
| Apr 05 2024 | 0.454412 | -0.021187 | -4.45% | 0.476004 | 0.488145 | 0.453348 | 32.00 |
| Apr 04 2024 | 0.475599 | 0.010921 | 2.35% | 0.462852 | 0.478995 | 0.456661 | 8.00 |
| Apr 03 2024 | 0.464678 | 0.00514 | 1.12% | 0.460784 | 0.479528 | 0.449937 | 7.00 |
| Apr 02 2024 | 0.459538 | -0.020088 | -4.19% | 0.478467 | 0.480092 | 0.448021 | 17.00 |
| Apr 01 2024 | 0.479626 | -0.006102 | -1.26% | 0.486017 | 0.486017 | 0.457954 | 12.00 |
| Mar 31 2024 | 0.485727 | -0.008442 | -1.71% | 0.494204 | 0.505377 | 0.479615 | 19.00 |
| Mar 30 2024 | 0.494169 | -0.016886 | -3.30% | 0.510413 | 0.516489 | 0.493024 | 6.00 |
| Mar 29 2024 | 0.511055 | -0.0162 | -3.07% | 0.526955 | 0.529895 | 0.502922 | 23.00 |
| Mar 28 2024 | 0.527255 | 0.003649 | 0.70% | 0.524537 | 0.543537 | 0.513678 | 11.00 |
| Mar 27 2024 | 0.523606 | -0.014723 | -2.73% | 0.536986 | 0.55034 | 0.506703 | 9.00 |
| Mar 26 2024 | 0.538329 | -0.04526 | -7.76% | 0.5879 | 0.602668 | 0.536501 | 38.00 |
| Mar 25 2024 | 0.583589 | 0.014573 | 2.56% | 0.566271 | 0.600236 | 0.543641 | 20.00 |
| Mar 24 2024 | 0.569016 | 0.015711 | 2.84% | 0.551972 | 0.571471 | 0.543816 | 6.00 |
| Mar 23 2024 | 0.553305 | 0.002963 | 0.54% | 0.552289 | 0.567522 | 0.549098 | 2.00 |
| Mar 22 2024 | 0.550342 | -0.050423 | -8.39% | 0.601361 | 0.609025 | 0.540252 | 12.00 |
| Mar 21 2024 | 0.600764 | -0.004283 | -0.71% | 0.603293 | 0.616568 | 0.586855 | 0.00 |
| Mar 20 2024 | 0.605048 | 0.063513 | 11.73% | 0.539185 | 0.607759 | 0.523071 | 2.00 |
| Mar 19 2024 | 0.541535 | -0.025714 | -4.53% | 0.566271 | 0.574344 | 0.519075 | 5.00 |
| Mar 18 2024 | 0.567249 | -0.047785 | -7.77% | 0.547681 | 0.59202 | 0.541821 | 16.00 |
| Mar 17 2024 | 0.615034 | 0.075489 | 13.99% | 0.55634 | 0.618996 | 0.533112 | 25.00 |
| Mar 16 2024 | 0.539546 | -0.107477 | -16.61% | 0.647973 | 0.665451 | 0.533759 | 47.00 |
| Mar 15 2024 | 0.647022 | -0.046433 | -6.70% | 0.547681 | 0.687584 | 0.541821 | 56.00 |
| Mar 14 2024 | 0.693456 | -0.065438 | -8.62% | 0.758081 | 0.759652 | 0.662075 | 21.00 |
| Mar 13 2024 | 0.758894 | 0.01864 | 2.52% | 0.740893 | 0.76944 | 0.734926 | 26.00 |
| Mar 12 2024 | 0.740254 | 0.069427 | 10.35% | 0.665859 | 0.766743 | 0.645988 | 117.00 |
| Mar 11 2024 | 0.670827 | 0.1296 | 23.95% | 0.547681 | 0.672594 | 0.541821 | 42.00 |
| Mar 10 2024 | 0.541226 | -0.004495 | -0.82% | 0.544788 | 0.552762 | 0.530037 | 0.00 |
| Mar 09 2024 | 0.545722 | 0.023821 | 4.56% | 0.521786 | 0.545722 | 0.516198 | 15.00 |
