Onion Global Ltd ADR (OG) Historical Stock Data

0.10 ↑0.00 (0.00%)

As of December 29, 2022, 1:42pm EST.

Historical Data

In the past 30 trading days, OG is up 2.86% a day on average. There have been 17 days where Onion Global Ltd ADR closed green and 13 days where OG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-24	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	3.03K
2023-02-17	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	103
2023-02-10	0.13	0.12	↓$0.01 (-7.15%)	0.12	0.14	7.92K
2023-02-03	0.15	0.15	↑$0.00 (0.00%)	0.15	0.16	10.29K
2023-01-27	0.11	0.21	↑$0.10 (90.91%)	0.11	0.26	32.33K
2023-01-20	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	205
2023-01-13	0.13	0.13	↑$0.00 (0.00%)	0.12	0.13	92.14K
2023-01-06	0.15	0.15	↑$0.00 (0.67%)	0.15	0.18	18.96K
2023-01-03	0.27	0.24	↓$0.03 (-11.85%)	0.23	0.27	128.20K
2022-12-30	0.27	0.25	↓$0.02 (-6.30%)	0.23	0.28	59.77K
2022-12-29	0.29	0.25	↓$0.05 (-15.70%)	0.22	0.29	294.02K
2022-12-28	0.22	0.29	↑$0.07 (31.82%)	0.22	0.35	808.09K
2022-12-27	0.27	0.22	↓$0.05 (-18.52%)	0.22	0.27	76.64K
2022-12-23	0.24	0.25	↑$0.01 (4.17%)	0.22	0.27	320.88K
2022-12-22	0.21	0.24	↑$0.03 (16.24%)	0.21	0.26	83.97K
2022-12-21	0.23	0.22	↓$0.01 (-3.74%)	0.21	0.23	179.24K
2022-12-20	0.23	0.22	↓$0.01 (-2.78%)	0.22	0.26	36K
2022-12-19	0.27	0.25	↓$0.02 (-8.86%)	0.22	0.27	58.23K
2022-12-16	0.27	0.26	↓$0.01 (-3.67%)	0.25	0.27	122.56K
2022-12-15	0.25	0.26	↑$0.01 (4.00%)	0.25	0.28	308.42K
2022-12-14	0.22	0.24	↑$0.02 (10.65%)	0.20	0.25	533.26K
2022-12-13	0.20	0.24	↑$0.04 (20.00%)	0.20	0.44	6.37M
2022-12-12	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	174.39K
2022-12-09	0.21	0.20	↓$0.01 (-4.32%)	0.20	0.21	122.06K
2022-12-08	0.23	0.20	↓$0.03 (-12.61%)	0.20	0.23	60.29K
2022-12-07	0.21	0.21	↑$0.00 (0.00%)	0.20	0.22	35.60K
2022-12-06	0.22	0.22	↑$0.00 (0.05%)	0.22	0.23	3.33K
2022-12-05	0.22	0.22	↓$0.00 (-2.23%)	0.22	0.22	4.23K
2022-12-02	0.22	0.22	↓$0.00 (-2.23%)	0.22	0.23	354.37K
2022-12-01	0.20	0.21	↑$0.01 (7.15%)	0.19	0.22	66.82K