Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 29, 2021 5.770 7.100 5.410 5.600 604,564 -3.41(-37.85%)
Oct 28, 2021 8.900 9.024 7.020 9.010 489,110 +0.11(+1.24%)
Oct 27, 2021 8.680 9.160 8.640 8.900 45,188 +0.04(+0.45%)
Oct 26, 2021 9.670 8.860 150,649 -0.74(-7.71%)
Oct 25, 2021 8.920 9.780 8.900 9.600 127,223 +0.61(+6.79%)
Oct 22, 2021 9.120 9.420 8.900 8.990 40,225 -0.05(-0.55%)
Oct 21, 2021 9.050 9.600 8.810 9.040 74,884 -0.01(-0.11%)
Oct 20, 2021 9.360 9.790 8.840 9.050 130,362 -0.31(-3.31%)
Oct 19, 2021 9.280 9.900 9.100 9.360 106,298 -0.11(-1.16%)
Oct 18, 2021 10.21 10.29 9.350 9.470 128,322 -0.83(-8.06%)
Oct 15, 2021 9.600 10.47 9.350 10.30 414,138 +1.50(+17.05%)
Oct 14, 2021 9.150 9.660 8.560 8.800 131,066 -0.17(-1.90%)
Oct 13, 2021 9.170 9.290 8.380 8.970 165,054 -0.03(-0.33%)
Oct 12, 2021 8.930 9.313 8.020 9.000 133,225 +0.17(+1.93%)
Oct 11, 2021 10.70 10.87 8.540 8.830 244,131 -1.90(-17.71%)
Oct 08, 2021 10.07 10.89 10.07 10.73 97,250 +0.45(+4.38%)
Oct 07, 2021 9.260 10.28 9.100 10.28 178,597 +0.88(+9.36%)
Oct 06, 2021 9.320 9.900 9.190 9.400 125,032 -0.18(-1.88%)
Oct 05, 2021 8.890 9.888 8.600 9.580 341,646 +0.86(+9.86%)
Oct 04, 2021 8.100 8.760 8.091 8.720 117,762 +0.39(+4.68%)
Oct 01, 2021 8.460 8.530 7.500 8.330 433,181 -0.51(-5.77%)
Sep 30, 2021 8.260 10.50 7.891 8.840 3,856,296 +2.04(+30.00%)
Sep 29, 2021 6.240 7.040 6.240 6.800 105,342 +0.55(+8.80%)
Sep 28, 2021 6.890 7.080 6.200 6.250 193,229 -0.90(-12.59%)
Sep 27, 2021 7.090 7.190 6.890 7.150 34,327 +0.06(+0.85%)
Sep 24, 2021 6.710 7.140 6.580 7.090 43,611 +0.21(+3.05%)
Sep 23, 2021 7.250 7.503 6.110 6.880 214,031 -0.31(-4.31%)
Sep 22, 2021 7.850 7.920 7.000 7.190 128,232 -0.75(-9.45%)
Sep 21, 2021 7.570 8.000 7.250 7.940 212,043 +0.28(+3.66%)
Sep 20, 2021 6.870 7.690 6.820 7.660 204,294 +0.33(+4.50%)
Sep 17, 2021 7.220 7.449 6.920 7.330 85,017 -0.04(-0.54%)
Sep 16, 2021 7.300 7.640 6.850 7.370 274,788 -0.02(-0.27%)
Sep 15, 2021 6.940 7.480 6.763 7.390 377,848 +0.09(+1.23%)
Sep 14, 2021 5.550 7.320 5.470 7.300 1,147,213 +1.71(+30.59%)
Sep 13, 2021 6.370 6.380 5.390 5.590 279,068 -1.20(-17.67%)
Sep 10, 2021 5.440 6.990 5.361 6.790 1,053,441 +1.41(+26.21%)
Sep 09, 2021 4.710 5.700 4.550 5.380 473,415 +0.59(+12.32%)
Sep 08, 2021 3.850 4.730 3.850 4.790 574,167 +0.60(+14.32%)
Sep 07, 2021 3.100 4.700 3.000 4.190 5,455,903 +1.09(+35.16%)
Sep 03, 2021 3.050 3.130 2.870 3.100 35,593 +0.05(+1.64%)
Sep 02, 2021 3.100 3.200 3.030 3.050 33,093 -0.05(-1.45%)
Sep 01, 2021 3.110 3.110 3.029 3.095 16,819 +0.08(+2.48%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.