Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onion Global Ltd ADR (NY: OG )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.970 3.040 2.970 3.020 4,186 -0.01(-0.33%)
Aug 30, 2021 3.060 3.090 2.980 3.030 11,538 -0.05(-1.62%)
Aug 27, 2021 3.140 3.140 3.030 3.080 1,722 +0.07(+2.33%)
Aug 26, 2021 2.960 3.087 2.960 3.010 5,218 -0.06(-1.95%)
Aug 25, 2021 3.140 3.140 3.020 3.070 5,204 -0.01(-0.47%)
Aug 24, 2021 2.960 3.220 2.960 3.084 11,529 +0.01(+0.47%)
Aug 23, 2021 3.120 3.120 3.000 3.070 8,380 +0.03(+0.99%)
Aug 20, 2021 3.150 3.280 3.030 3.040 25,744 -0.09(-2.88%)
Aug 19, 2021 3.120 3.130 2.995 3.130 14,889 +0.11(+3.64%)
Aug 18, 2021 3.150 3.150 2.974 3.020 37,845 -0.23(-7.08%)
Aug 17, 2021 2.960 3.250 2.950 3.250 23,623 +0.19(+6.30%)
Aug 16, 2021 3.050 3.130 2.950 3.058 21,502 -0.08(-2.63%)
Aug 13, 2021 3.160 3.190 3.050 3.140 21,152 -0.09(-2.93%)
Aug 12, 2021 3.270 3.280 3.110 3.235 24,112 -0.14(-4.01%)
Aug 11, 2021 3.330 3.450 3.330 3.370 10,342 -0.07(-2.03%)
Aug 10, 2021 3.470 3.470 3.380 3.440 6,625 -0.04(-1.29%)
Aug 09, 2021 3.420 3.510 3.375 3.485 10,208 +0.11(+3.41%)
Aug 06, 2021 3.590 3.590 3.330 3.370 36,396 -0.24(-6.72%)
Aug 05, 2021 3.850 3.850 3.613 3.613 11,112 -0.19(-4.92%)
Aug 04, 2021 3.830 3.830 3.680 3.800 31,251 +0.03(+0.80%)
Aug 03, 2021 3.900 3.940 3.525 3.770 86,048 -0.02(-0.53%)
Aug 02, 2021 3.370 3.940 3.270 3.790 190,705 +0.37(+10.82%)
Jul 30, 2021 3.540 3.550 3.370 3.420 21,189 -0.13(-3.66%)
Jul 29, 2021 3.330 3.850 3.330 3.550 184,832 +0.23(+6.93%)
Jul 28, 2021 3.270 3.400 3.219 3.320 17,536 +0.09(+2.79%)
Jul 27, 2021 3.280 3.520 3.220 3.230 133,739 -0.06(-1.82%)
Jul 26, 2021 3.160 3.330 3.100 3.290 60,953 +0.13(+4.11%)
Jul 23, 2021 3.260 3.330 3.100 3.160 94,972 -0.14(-4.24%)
Jul 22, 2021 3.270 3.380 3.270 3.300 55,314 +0.05(+1.54%)
Jul 21, 2021 3.100 3.300 3.100 3.250 40,818 +0.22(+7.26%)
Jul 20, 2021 2.920 3.220 2.870 3.030 130,079 +0.09(+3.06%)
Jul 19, 2021 2.950 2.960 2.760 2.940 108,648 -0.13(-4.23%)
Jul 16, 2021 3.370 3.370 2.910 3.070 143,837 -0.19(-5.83%)
Jul 15, 2021 3.330 3.430 3.160 3.260 42,969 -0.08(-2.40%)
Jul 14, 2021 3.200 3.360 3.150 3.340 99,718 +0.08(+2.45%)
Jul 13, 2021 3.650 3.650 3.210 3.260 183,943 -0.33(-9.19%)
Jul 12, 2021 3.500 3.600 3.361 3.590 103,120 +0.24(+7.16%)
Jul 09, 2021 3.480 3.620 3.350 3.350 114,635 +0.06(+1.82%)
Jul 08, 2021 3.300 3.300 3.000 3.290 264,768 -0.08(-2.23%)
Jul 07, 2021 3.600 3.650 3.300 3.365 105,628 -0.18(-5.21%)
Jul 06, 2021 3.670 3.690 3.370 3.550 139,827 -0.11(-3.01%)
Jul 02, 2021 3.940 3.940 3.630 3.660 50,657 -0.19(-4.94%)
Jul 01, 2021 4.280 4.435 3.790 3.850 309,677 -0.48(-11.09%)
Jun 30, 2021 4.390 4.757 4.270 4.330 486,776 +0.11(+2.61%)
Jun 29, 2021 4.050 4.265 4.007 4.220 208,366 +0.22(+5.50%)
Jun 28, 2021 3.870 4.100 3.740 4.000 225,242 +0.23(+6.10%)
Jun 25, 2021 4.030 4.330 3.770 3.770 156,827 -0.30(-7.37%)
Jun 24, 2021 3.990 4.480 3.910 4.070 277,757 -0.01(-0.25%)
Jun 23, 2021 4.260 4.366 3.850 4.080 131,033 -0.18(-4.23%)
Jun 22, 2021 3.900 4.462 3.370 4.260 683,128 +0.41(+10.65%)
Jun 21, 2021 4.050 4.126 3.780 3.850 69,197 -0.25(-6.10%)
Jun 18, 2021 4.300 4.440 4.100 4.100 71,417 -0.27(-6.18%)
Jun 17, 2021 4.620 4.620 4.370 4.370 36,608 -0.13(-2.89%)
Jun 16, 2021 4.750 4.750 4.500 4.500 50,304 -0.31(-6.44%)
Jun 15, 2021 4.990 5.040 4.810 4.810 61,756 -0.21(-4.18%)
Jun 14, 2021 5.020 5.107 5.020 5.020 27,429 -0.05(-0.95%)
Jun 11, 2021 5.230 5.250 5.010 5.068 61,047 -0.20(-3.83%)
Jun 10, 2021 5.460 5.470 5.220 5.270 37,692 -0.20(-3.66%)
Jun 09, 2021 5.810 5.830 5.440 5.470 94,915 -0.40(-6.81%)
Jun 08, 2021 5.860 5.970 5.830 5.870 22,636 -0.01(-0.17%)
Jun 07, 2021 6.000 6.090 5.860 5.880 116,664 -0.22(-3.61%)
Jun 04, 2021 5.850 6.125 5.850 6.100 34,275 +0.25(+4.27%)
Jun 03, 2021 6.000 6.000 5.670 5.850 84,719 -0.30(-4.88%)
Jun 02, 2021 6.240 6.320 6.000 6.150 176,725 -0.09(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.