Skip to main content

O's Global Internet Giants ETF (NY: OGIG )

43.52 +0.39 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 43.03 43.66 43.03 43.52 7,011 +0.39(+0.90%)
Oct 10, 2024 42.67 43.13 42.67 43.13 11,814 +0.33(+0.77%)
Oct 09, 2024 42.13 42.80 42.13 42.80 4,150 +0.48(+1.13%)
Oct 08, 2024 41.86 42.32 41.86 42.32 4,038 +0.20(+0.47%)
Oct 07, 2024 42.49 42.56 41.99 42.13 5,477 -0.52(-1.22%)
Oct 04, 2024 42.37 42.65 42.14 42.65 7,096 +0.77(+1.83%)
Oct 03, 2024 41.73 41.88 41.73 41.88 1,591 -0.08(-0.19%)
Oct 02, 2024 41.72 41.96 41.72 41.96 9,624 +0.38(+0.91%)
Oct 01, 2024 41.89 41.89 41.22 41.58 10,793 -0.22(-0.53%)
Sep 30, 2024 41.83 41.89 41.01 41.80 8,568 +0.05(+0.12%)
Sep 27, 2024 41.85 41.97 41.53 41.75 12,094 +0.01(+0.02%)
Sep 26, 2024 42.13 42.13 41.49 41.74 10,013 +0.26(+0.62%)
Sep 25, 2024 41.40 41.64 41.40 41.48 2,764 -0.10(-0.24%)
Sep 24, 2024 41.37 41.60 41.15 41.58 10,349 +0.49(+1.19%)
Sep 23, 2024 41.07 41.20 41.07 41.09 12,206 +0.14(+0.34%)
Sep 20, 2024 40.75 40.95 40.67 40.95 13,053 +0.09(+0.22%)
Sep 19, 2024 40.69 41.00 40.69 40.86 12,581 +0.90(+2.25%)
Sep 18, 2024 39.97 40.33 39.67 39.96 7,509 -0.03(-0.07%)
Sep 17, 2024 40.00 40.20 39.90 39.99 12,047 +0.14(+0.35%)
Sep 16, 2024 39.57 39.88 39.57 39.85 4,545 +0.27(+0.67%)
Sep 13, 2024 39.60 39.75 39.55 39.59 6,385 +0.15(+0.39%)
Sep 12, 2024 39.11 39.49 39.08 39.43 5,402 +0.41(+1.06%)
Sep 11, 2024 38.49 39.02 37.92 39.02 4,105 +0.56(+1.46%)
Sep 10, 2024 38.37 38.46 38.00 38.46 5,145 +0.28(+0.73%)
Sep 09, 2024 38.03 38.31 37.94 38.18 3,436 +0.46(+1.23%)
Sep 06, 2024 38.55 38.72 37.65 37.72 3,788 -0.69(-1.79%)
Sep 05, 2024 38.19 38.66 38.19 38.41 4,918 +0.05(+0.13%)
Sep 04, 2024 38.30 38.57 38.18 38.36 6,370 -0.00(-0.01%)
Sep 03, 2024 39.04 39.25 38.36 38.36 5,011 -1.00(-2.53%)
Aug 30, 2024 39.22 39.36 38.88 39.36 3,763 +0.41(+1.04%)
Aug 29, 2024 38.79 39.45 38.79 38.95 9,845 +0.45(+1.17%)
Aug 28, 2024 38.89 38.89 38.33 38.50 8,308 -0.51(-1.32%)
Aug 27, 2024 38.81 39.23 38.81 39.01 5,770 -0.04(-0.10%)
Aug 26, 2024 39.22 39.29 39.05 39.05 9,939 -0.51(-1.29%)
Aug 23, 2024 39.48 39.56 39.26 39.56 8,231 +0.41(+1.05%)
Aug 22, 2024 39.79 39.88 39.13 39.15 9,506 -0.60(-1.50%)
Aug 21, 2024 39.38 39.75 39.38 39.75 8,391 +0.49(+1.25%)
Aug 20, 2024 39.26 39.46 39.17 39.25 4,259 -0.13(-0.33%)
Aug 19, 2024 38.89 39.38 38.89 39.38 5,473 +0.51(+1.32%)
Aug 16, 2024 38.57 38.94 38.57 38.87 5,770 +0.20(+0.52%)
Aug 15, 2024 38.32 38.72 38.32 38.67 10,092 +0.71(+1.87%)
Aug 14, 2024 38.04 38.12 37.76 37.96 9,144 +0.01(+0.03%)
Aug 13, 2024 37.35 37.95 37.35 37.95 5,659 +0.87(+2.35%)
Aug 12, 2024 37.09 37.26 37.00 37.08 6,047 -0.07(-0.19%)
Aug 09, 2024 36.67 37.15 36.67 37.15 5,758 +0.43(+1.17%)
Aug 08, 2024 36.34 36.82 36.34 36.72 4,784 +1.18(+3.32%)
Aug 07, 2024 36.32 36.59 35.54 35.54 7,178 -0.00(-0.01%)
Aug 06, 2024 35.34 35.89 35.05 35.54 6,238 +0.54(+1.54%)
Aug 05, 2024 33.60 35.43 33.50 35.00 27,182 -0.88(-2.45%)
Aug 02, 2024 35.95 35.96 35.38 35.88 6,987 -1.03(-2.78%)
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.