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

Onion Global Ltd ADR (NY: OG )

0.2380 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 (%)
May 31, 2022 0.9700 1.040 0.9700 1.000 2,161 +0.02(+2.07%)
May 27, 2022 0.8500 0.9797 0.8500 0.9797 8,685 -0.00(-0.03%)
May 26, 2022 0.9500 1.000 0.9500 0.9800 2,628 -0.02(-2.00%)
May 25, 2022 0.9500 1.009 0.9500 1.000 666 +0.00(+0.00%)
May 24, 2022 0.9900 1.051 0.9900 1.000 7,519 +0.00(+0.00%)
May 23, 2022 1.020 1.020 1.000 1.000 2,307 -0.14(-12.28%)
May 20, 2022 1.140 1.140 1.140 1.140 306 -0.09(-7.32%)
May 19, 2022 1.210 1.230 1.070 1.230 4,076 -0.04(-3.15%)
May 18, 2022 1.160 1.270 1.160 1.270 1,163 +0.06(+4.96%)
May 17, 2022 1.140 1.210 1.140 1.210 991 +0.06(+5.22%)
May 16, 2022 1.130 1.190 1.130 1.150 2,829 +0.01(+0.88%)
May 13, 2022 1.130 1.182 1.130 1.140 2,270 +0.02(+1.79%)
May 12, 2022 1.160 1.590 1.120 1.120 28,627 -0.06(-5.08%)
May 11, 2022 1.310 1.310 1.180 1.180 2,947 -0.13(-9.92%)
May 10, 2022 1.240 1.340 1.240 1.310 2,335 +0.00(+0.00%)
May 09, 2022 1.380 1.380 1.300 1.310 985 -0.09(-6.43%)
May 06, 2022 1.310 1.400 1.284 1.400 865 +0.03(+2.16%)
May 05, 2022 1.600 1.612 1.350 1.370 8,096 +0.05(+3.82%)
May 04, 2022 1.310 1.390 1.310 1.320 768 +0.01(+0.76%)
May 03, 2022 1.330 1.330 1.310 1.310 433 +0.00(+0.00%)
May 02, 2022 1.380 1.510 1.300 1.310 21,743 -0.07(-5.07%)
Apr 29, 2022 1.340 1.380 1.310 1.380 1,328 +0.00(+0.00%)
Apr 28, 2022 1.300 1.440 1.300 1.380 5,628 -0.14(-9.21%)
Apr 27, 2022 1.500 1.520 1.500 1.520 8,751 +0.00(+0.00%)
Apr 26, 2022 1.540 1.540 1.510 1.520 1,510 -0.08(-5.00%)
Apr 25, 2022 1.700 1.730 1.520 1.600 11,291 +0.09(+5.96%)
Apr 22, 2022 1.870 1.870 1.510 1.510 15,928 -0.36(-19.25%)
Apr 21, 2022 1.350 1.870 1.324 1.870 2,784 +0.51(+37.50%)
Apr 20, 2022 1.360 1.480 1.320 1.360 4,188 +0.01(+0.74%)
Apr 19, 2022 1.350 1.410 1.350 1.350 1,966 -0.02(-1.46%)
Apr 18, 2022 1.450 1.451 1.370 1.370 1,940 -0.10(-6.80%)
Apr 14, 2022 1.390 1.470 1.390 1.470 1,640 -0.02(-1.36%)
Apr 13, 2022 1.430 1.490 1.430 1.490 1,139 +0.06(+4.22%)
Apr 12, 2022 1.410 1.430 1.410 1.430 1,955 +0.01(+0.70%)
Apr 11, 2022 1.370 1.420 1.370 1.420 2,373 +0.04(+2.90%)
Apr 08, 2022 1.490 1.600 1.380 1.380 4,606 -0.14(-9.21%)
Apr 07, 2022 1.380 1.520 1.380 1.520 3,737 +0.06(+4.11%)
Apr 06, 2022 1.510 1.550 1.330 1.460 13,461 -0.11(-7.01%)
Apr 05, 2022 1.750 1.790 1.340 1.570 28,672 -0.11(-6.55%)
Apr 04, 2022 1.660 1.715 1.660 1.680 3,035 +0.03(+1.82%)
Apr 01, 2022 1.750 1.750 1.630 1.650 4,473 +0.03(+1.85%)
Mar 31, 2022 1.550 1.640 1.550 1.620 704 -0.03(-1.82%)
Mar 30, 2022 1.590 1.710 1.590 1.650 4,109 -0.01(-0.42%)
Mar 29, 2022 1.510 1.700 1.510 1.657 1,489 +0.05(+2.91%)
Mar 28, 2022 1.620 1.620 1.610 1.610 952 +0.00(+0.00%)
Mar 25, 2022 1.710 1.786 1.610 1.610 5,953 -0.05(-3.01%)
Mar 24, 2022 1.510 1.770 1.510 1.660 7,200 +0.17(+11.41%)
Mar 23, 2022 1.490 1.593 1.490 1.490 4,723 -0.02(-1.32%)
Mar 22, 2022 1.480 1.570 1.480 1.510 5,690 +0.06(+4.14%)
Mar 21, 2022 1.470 1.550 1.450 1.450 3,607 -0.10(-6.45%)
Mar 18, 2022 1.310 1.580 1.254 1.550 9,782 +0.15(+10.71%)
Mar 17, 2022 1.340 1.400 1.340 1.400 1,966 +0.02(+1.43%)
Mar 16, 2022 1.250 1.430 1.240 1.380 4,491 +0.18(+15.03%)
Mar 15, 2022 1.280 1.287 1.140 1.200 9,593 -0.10(-7.69%)
Mar 14, 2022 1.400 1.480 1.300 1.300 9,274 -0.19(-12.75%)
Mar 11, 2022 1.490 1.580 1.490 1.490 3,328 -0.01(-0.67%)
Mar 10, 2022 1.550 1.590 1.500 1.500 11,043 -0.06(-3.91%)
Mar 09, 2022 1.510 1.590 1.510 1.561 831 +0.05(+3.38%)
Mar 08, 2022 1.790 1.790 1.510 1.510 2,766 +0.01(+0.67%)
Mar 07, 2022 1.500 1.500 1.500 1.500 774 -0.05(-3.23%)
Mar 04, 2022 1.750 1.750 1.550 1.550 7,569 +0.00(+0.00%)
Mar 03, 2022 1.570 1.592 1.550 1.550 10,055 -0.01(-0.64%)
Mar 02, 2022 1.590 1.620 1.560 1.560 9,955 -0.05(-3.11%)
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.