Skip to main content

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

38.17 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 38.13 38.35 38.13 38.17 2,280 -0.08(-0.21%)
Jul 18, 2024 38.91 38.91 38.06 38.25 6,717 -0.45(-1.16%)
Jul 17, 2024 39.28 39.28 38.61 38.70 16,968 -0.97(-2.45%)
Jul 16, 2024 39.74 40.00 39.57 39.67 86,393 +0.02(+0.04%)
Jul 15, 2024 39.65 40.00 39.52 39.65 9,282 -0.04(-0.10%)
Jul 12, 2024 39.48 39.90 39.48 39.70 6,803 +0.23(+0.57%)
Jul 11, 2024 39.75 40.09 39.43 39.47 18,181 -0.18(-0.46%)
Jul 10, 2024 39.76 39.76 39.25 39.65 13,908 -0.09(-0.23%)
Jul 09, 2024 40.12 40.12 39.67 39.74 9,042 -0.34(-0.84%)
Jul 08, 2024 40.28 40.28 40.00 40.08 6,921 -0.36(-0.90%)
Jul 05, 2024 39.78 40.44 39.78 40.44 11,834 +0.55(+1.39%)
Jul 03, 2024 39.58 39.94 39.58 39.89 8,940 +0.23(+0.58%)
Jul 02, 2024 39.26 39.71 39.26 39.66 6,347 +0.21(+0.53%)
Jul 01, 2024 39.36 39.45 39.09 39.45 5,697 +0.06(+0.16%)
Jun 28, 2024 39.49 39.69 39.36 39.39 7,128 -0.04(-0.11%)
Jun 27, 2024 38.83 39.53 38.83 39.43 10,169 +0.57(+1.47%)
Jun 26, 2024 38.41 38.94 38.41 38.86 6,402 +0.29(+0.75%)
Jun 25, 2024 38.29 38.57 38.27 38.57 11,273 +0.26(+0.69%)
Jun 24, 2024 38.41 38.58 38.17 38.31 8,313 -0.12(-0.32%)
Jun 21, 2024 38.08 38.43 38.07 38.43 9,089 +0.34(+0.88%)
Jun 20, 2024 38.25 38.25 37.93 38.09 18,238 -0.29(-0.76%)
Jun 18, 2024 38.26 38.38 38.18 38.38 8,688 -0.08(-0.21%)
Jun 17, 2024 38.05 38.55 37.99 38.46 9,890 +0.27(+0.71%)
Jun 14, 2024 37.95 38.19 37.95 38.19 6,378 +0.04(+0.10%)
Jun 13, 2024 38.48 38.51 38.02 38.15 7,767 -0.34(-0.88%)
Jun 12, 2024 38.41 38.60 38.41 38.49 4,450 +0.51(+1.34%)
Jun 11, 2024 37.90 38.00 37.71 37.98 14,680 +0.00(+0.00%)
Jun 10, 2024 37.47 37.98 37.47 37.98 15,458 +0.40(+1.06%)
Jun 07, 2024 37.63 37.76 37.58 37.58 4,849 -0.32(-0.84%)
Jun 06, 2024 37.64 37.97 37.64 37.90 33,786 +0.22(+0.57%)
Jun 05, 2024 37.47 37.68 37.24 37.68 13,268 +0.50(+1.36%)
Jun 04, 2024 37.03 37.18 36.92 37.18 187,682 +0.14(+0.38%)
Jun 03, 2024 37.15 37.15 36.84 37.04 6,512 -0.07(-0.19%)
May 31, 2024 37.11 37.19 36.47 37.11 16,287 -0.21(-0.56%)
May 30, 2024 37.90 37.90 37.29 37.32 6,683 -1.23(-3.19%)
May 29, 2024 38.15 38.70 38.01 38.55 10,852 -0.18(-0.47%)
May 28, 2024 38.89 38.89 38.56 38.73 9,463 -0.16(-0.41%)
May 24, 2024 38.78 39.07 38.67 38.89 40,444 -0.00(-0.00%)
May 23, 2024 39.60 39.60 38.78 38.89 6,649 -0.37(-0.95%)
May 22, 2024 39.49 39.52 39.20 39.27 7,774 -0.23(-0.59%)
May 21, 2024 39.46 39.50 39.38 39.50 17,173 -0.19(-0.48%)
May 20, 2024 39.39 39.70 39.39 39.69 9,177 +0.19(+0.49%)
May 17, 2024 39.34 39.53 39.31 39.50 17,773 +0.05(+0.12%)
May 16, 2024 39.35 39.58 39.35 39.45 12,408 +0.13(+0.32%)
May 15, 2024 38.84 39.36 38.71 39.32 34,218 +0.75(+1.93%)
May 14, 2024 38.25 38.57 38.25 38.57 10,908 +0.13(+0.33%)
May 13, 2024 38.42 38.47 38.37 38.45 4,465 +0.17(+0.44%)
May 10, 2024 38.49 38.66 38.26 38.28 6,555 -0.17(-0.43%)
May 09, 2024 38.35 38.51 38.19 38.45 10,691 +0.03(+0.07%)
May 08, 2024 38.11 38.52 38.11 38.42 71,733 -0.41(-1.06%)
May 07, 2024 38.65 38.88 38.65 38.83 3,731 -0.17(-0.43%)
May 06, 2024 38.54 39.00 38.54 39.00 13,711 +0.53(+1.37%)
May 03, 2024 38.34 38.51 38.29 38.47 10,808 +0.44(+1.16%)
May 02, 2024 37.65 38.13 37.25 38.03 43,211 +0.73(+1.96%)
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.