Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
0A2O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 16.37 | 0.56 | 3.54% | 16.37 | 16.37 | 16.37 | 4,814 |
| May 01 2024 | 15.81 | -0.36 | -2.23% | 15.81 | 15.81 | 15.81 | 3,517 |
| Apr 30 2024 | 16.17 | -0.04 | -0.25% | 16.17 | 16.17 | 16.17 | 3,925 |
| Apr 29 2024 | 16.21 | -0.01 | -0.06% | 16.21 | 16.21 | 16.21 | 276,565 |
| Apr 26 2024 | 16.22 | 0.22 | 1.37% | 16.22 | 16.22 | 16.22 | 1,580 |
| Apr 25 2024 | 16.00 | -0.02 | -0.12% | 16.00 | 16.00 | 16.00 | 3,082 |
| Apr 24 2024 | 16.02 | -0.85 | -5.04% | 16.02 | 16.02 | 16.02 | 148,820 |
| Apr 23 2024 | 16.87 | 0.57 | 3.50% | 16.87 | 16.87 | 16.87 | 3,246 |
| Apr 22 2024 | 16.30 | -0.22 | -1.33% | 16.30 | 16.30 | 16.30 | 151,135 |
| Apr 19 2024 | 16.52 | -0.78 | -4.51% | 16.52 | 16.52 | 16.52 | 4,780 |
| Apr 18 2024 | 17.30 | -0.36 | -2.04% | 17.30 | 17.30 | 17.30 | 11,662 |
| Apr 17 2024 | 17.66 | -0.63 | -3.44% | 17.66 | 17.66 | 17.66 | 15,349 |
| Apr 16 2024 | 18.29 | -0.43 | -2.30% | 18.29 | 18.29 | 18.29 | 9,188 |
| Apr 15 2024 | 18.72 | -0.36 | -1.89% | 18.72 | 18.72 | 18.72 | 9,174 |
| Apr 12 2024 | 19.08 | -0.10 | -0.52% | 19.08 | 19.08 | 19.08 | 9,140 |
| Apr 11 2024 | 19.18 | 0.82 | 4.47% | 19.18 | 19.18 | 19.18 | 41,410 |
| Apr 10 2024 | 18.36 | -0.03 | -0.16% | 18.36 | 18.36 | 18.36 | 21,001 |
| Apr 09 2024 | 18.39 | 0.44 | 2.45% | 18.39 | 18.39 | 18.39 | 7,866 |
| Apr 08 2024 | 17.95 | 0.17 | 0.96% | 17.95 | 17.95 | 17.95 | 19,468 |
| Apr 05 2024 | 17.78 | -0.58 | -3.16% | 17.78 | 17.78 | 17.78 | 8,566 |
| Apr 04 2024 | 18.36 | 0.03 | 0.16% | 18.36 | 18.36 | 18.36 | 7,950 |
| Apr 03 2024 | 18.33 | -0.37 | -1.98% | 18.33 | 18.33 | 18.33 | 9,542 |
| Apr 02 2024 | 18.70 | -0.55 | -2.86% | 18.70 | 18.70 | 18.70 | 15,344 |
| Mar 28 2024 | 19.25 | 0.09 | 0.47% | 19.25 | 19.25 | 19.25 | 7,957 |
| Mar 27 2024 | 19.16 | -0.77 | -3.84% | 19.16 | 19.16 | 19.16 | 103,260 |
| Mar 26 2024 | 19.925 | 0.18 | 0.89% | 19.925 | 19.925 | 19.925 | 8,448 |
| Mar 25 2024 | 19.75 | -0.40 | -1.99% | 19.75 | 19.75 | 19.75 | 25,741 |
| Mar 22 2024 | 20.15 | -0.16 | -0.79% | 20.15 | 20.15 | 20.15 | 35,296 |
| Mar 21 2024 | 20.31 | 1.52 | 8.09% | 20.31 | 20.31 | 20.31 | 48,097 |
| Mar 20 2024 | 18.79 | 1.07 | 6.04% | 18.79 | 18.79 | 18.79 | 33,100 |
| Mar 19 2024 | 17.72 | 0.26 | 1.49% | 17.72 | 17.72 | 17.72 | 3,803 |
| Mar 18 2024 | 17.46 | -0.05 | -0.29% | 17.46 | 17.46 | 17.46 | 16,095 |
| Mar 15 2024 | 17.51 | -0.33 | -1.85% | 17.51 | 17.51 | 17.51 | 20,031 |
| Mar 14 2024 | 17.84 | -0.52 | -2.83% | 17.84 | 17.84 | 17.84 | 30,513 |
| Mar 13 2024 | 18.36 | 0.73 | 4.14% | 18.36 | 18.36 | 18.36 | 23,722 |
| Mar 12 2024 | 17.63 | -0.22 | -1.23% | 17.63 | 17.63 | 17.63 | 3,004 |
| Mar 11 2024 | 17.85 | -0.67 | -3.62% | 17.85 | 17.85 | 17.85 | 11,994 |
| Mar 08 2024 | 18.52 | 0.34 | 1.87% | 18.52 | 18.52 | 18.52 | 31,327 |
| Mar 07 2024 | 18.18 | 0.04 | 0.22% | 18.18 | 18.18 | 18.18 | 15,357 |
| Mar 06 2024 | 18.14 | 1.55 | 9.34% | 18.14 | 18.14 | 18.14 | 54,713 |
| Mar 05 2024 | 16.59 | -0.56 | -3.27% | 16.59 | 16.59 | 16.59 | 34,351 |
| Mar 04 2024 | 17.15 | 0.79 | 4.83% | 17.15 | 17.15 | 17.15 | 72,097 |
| Mar 01 2024 | 16.36 | 0.60 | 3.81% | 16.36 | 16.36 | 16.36 | 31,515 |
| Feb 29 2024 | 15.76 | -0.29 | -1.81% | 15.76 | 15.76 | 15.76 | 28,649 |
| Feb 28 2024 | 16.05 | -0.92 | -5.42% | 16.05 | 16.05 | 16.05 | 40,741 |
| Feb 27 2024 | 16.97 | 1.38 | 8.85% | 16.97 | 16.97 | 16.97 | 101,587 |
| Feb 26 2024 | 15.59 | 0.00 | 0.00% | 15.59 | 15.59 | 15.59 | 59,856 |
| Feb 23 2024 | 15.59 | -0.68 | -4.18% | 15.59 | 15.59 | 15.59 | 21,991 |
| Feb 22 2024 | 16.27 | -0.12 | -0.73% | 16.27 | 16.27 | 16.27 | 29,994 |
| Feb 21 2024 | 16.39 | -0.55 | -3.25% | 16.39 | 16.39 | 16.39 | 18,257 |
| Feb 20 2024 | 16.94 | -1.63 | -8.78% | 16.94 | 16.94 | 16.94 | 76,229 |
| Feb 19 2024 | 18.57 | 0.00 | 0.00% | 18.57 | 18.57 | 18.57 | 0.00 |
| Feb 16 2024 | 18.57 | 1.60 | 9.43% | 18.57 | 18.57 | 18.57 | 73,892 |
| Feb 15 2024 | 16.97 | 2.41 | 16.55% | 16.97 | 16.97 | 16.97 | 357,181 |
| Feb 14 2024 | 14.56 | 2.50 | 20.73% | 14.56 | 14.56 | 14.56 | 582,330 |
| Feb 13 2024 | 12.06 | -0.68 | -5.34% | 12.06 | 12.06 | 12.06 | 9,728 |
| Feb 12 2024 | 12.74 | -0.14 | -1.09% | 12.74 | 12.74 | 12.74 | 7,867 |
| Feb 09 2024 | 12.88 | 0.34 | 2.71% | 12.88 | 12.88 | 12.88 | 5,719 |
| Feb 08 2024 | 12.54 | -0.13 | -1.03% | 12.54 | 12.54 | 12.54 | 7,884 |
| Feb 07 2024 | 12.67 | -0.67 | -5.02% | 12.67 | 12.67 | 12.67 | 11,597 |
| Feb 06 2024 | 13.34 | 0.68 | 5.37% | 13.34 | 13.34 | 13.34 | 3,192 |
| Feb 05 2024 | 12.66 | -0.12 | -0.94% | 12.66 | 12.66 | 12.66 | 7,469 |
