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 (%)
Jan 03, 2023 0 +0.00(+0.00%)
Dec 30, 2022 0.2700 0.2784 0.2250 0.2500 59,774 +0.00(+1.21%)
Dec 29, 2022 0.2930 0.2930 0.2222 0.2470 297,811 -0.04(-14.83%)
Dec 28, 2022 0.2200 0.3466 0.2200 0.2900 811,247 +0.07(+31.82%)
Dec 27, 2022 0.2700 0.2700 0.2154 0.2200 76,538 -0.03(-12.00%)
Dec 23, 2022 0.2400 0.2700 0.2219 0.2500 320,883 +0.01(+3.35%)
Dec 22, 2022 0.2081 0.2598 0.2081 0.2419 83,965 +0.02(+9.26%)
Dec 21, 2022 0.2300 0.2300 0.2100 0.2214 179,238 -0.00(-1.20%)
Dec 20, 2022 0.2305 0.2599 0.2200 0.2241 35,998 -0.02(-8.90%)
Dec 19, 2022 0.2699 0.2699 0.2227 0.2460 55,647 -0.01(-5.38%)
Dec 16, 2022 0.2700 0.2700 0.2520 0.2600 203,236 +0.00(+0.00%)
Dec 15, 2022 0.2500 0.2800 0.2500 0.2600 308,421 +0.02(+8.33%)
Dec 14, 2022 0.2200 0.2500 0.2000 0.2400 536,560 +0.00(+0.00%)
Dec 13, 2022 0.2000 0.4389 0.2000 0.2400 6,385,393 +0.04(+20.00%)
Dec 12, 2022 0.2000 0.2199 0.1890 0.2000 174,391 +0.00(+1.47%)
Dec 09, 2022 0.2061 0.2111 0.1950 0.1971 122,057 -0.00(-1.94%)
Dec 08, 2022 0.2300 0.2300 0.2008 0.2010 60,289 -0.01(-4.29%)
Dec 07, 2022 0.2100 0.2199 0.2008 0.2100 35,597 -0.01(-2.37%)
Dec 06, 2022 0.2150 0.2297 0.2150 0.2151 3,332 +0.00(+0.00%)
Dec 05, 2022 0.2200 0.2228 0.2151 0.2151 4,585 +0.00(+0.00%)
Dec 02, 2022 0.2200 0.2299 0.2150 0.2151 354,367 +0.00(+0.37%)
Dec 01, 2022 0.2000 0.2200 0.1897 0.2143 66,824 +0.01(+7.15%)
Nov 30, 2022 0.2200 0.2600 0.2000 0.2000 88,822 -0.02(-7.83%)
Nov 29, 2022 0.2170 0.2492 0.2170 0.2170 10,610 +0.00(+0.00%)
Nov 28, 2022 0.2200 0.2240 0.2170 0.2170 9,671 -0.00(-0.46%)
Nov 25, 2022 0.2120 0.2180 0.2120 0.2180 8,281 -0.01(-3.96%)
Nov 23, 2022 0.2100 0.2500 0.2100 0.2270 14,847 +0.02(+8.10%)
Nov 22, 2022 0.2320 0.2320 0.2100 0.2100 25,881 -0.02(-9.09%)
Nov 21, 2022 0.2370 0.2400 0.2310 0.2310 8,972 -0.01(-3.75%)
Nov 18, 2022 0.2400 0.2599 0.2370 0.2400 16,450 +0.00(+1.27%)
Nov 17, 2022 0.2400 0.2409 0.2310 0.2370 30,224 -0.00(-1.66%)
Nov 16, 2022 0.2600 0.2600 0.2400 0.2410 15,146 -0.02(-7.31%)
Nov 15, 2022 0.2499 0.2612 0.2488 0.2600 49,179 +0.01(+4.00%)
Nov 14, 2022 0.2399 0.2600 0.2378 0.2500 58,258 +0.02(+8.70%)
Nov 11, 2022 0.2300 0.2300 0.2100 0.2300 13,082 +0.00(+0.04%)
Nov 10, 2022 0.2300 0.2300 0.2101 0.2299 12,849 +0.00(+0.00%)
Nov 09, 2022 0.2300 0.2301 0.2150 0.2299 18,547 -0.00(-0.43%)
Nov 08, 2022 0.2500 0.2500 0.2300 0.2309 7,880 -0.02(-7.64%)
Nov 07, 2022 0.2405 0.2593 0.2300 0.2500 18,503 -0.00(-0.20%)
Nov 04, 2022 0.2500 0.2700 0.2301 0.2505 22,779 +0.00(+0.00%)
Nov 03, 2022 0.2506 0.2506 0.2502 0.2505 2,589 +0.01(+4.29%)
Nov 02, 2022 0.2675 0.2698 0.2402 0.2402 9,075 -0.03(-10.97%)
Nov 01, 2022 0.2583 0.2699 0.2300 0.2698 100,447 -0.00(-0.99%)
Oct 31, 2022 0.3267 0.3464 0.2510 0.2725 100,072 +0.02(+6.86%)
Oct 28, 2022 0.3000 0.3000 0.2550 0.2550 83,055 -0.01(-3.30%)
Oct 27, 2022 0.2610 0.2650 0.2610 0.2637 3,651 +0.00(+1.03%)
Oct 26, 2022 0.2850 0.2899 0.2600 0.2610 26,881 -0.03(-9.97%)
Oct 25, 2022 0.2603 0.3000 0.2600 0.2899 59,675 +0.03(+9.60%)
Oct 24, 2022 0.2790 0.2790 0.2645 0.2645 1,724 -0.02(-8.60%)
Oct 21, 2022 0.2997 0.2997 0.2600 0.2894 74,018 -0.01(-2.56%)
Oct 20, 2022 0.3300 0.3300 0.2970 0.2970 4,884 -0.02(-5.62%)
Oct 19, 2022 0.3600 0.3600 0.2990 0.3147 43,287 -0.03(-9.80%)
Oct 18, 2022 0.3000 0.3564 0.3000 0.3489 121,897 +0.05(+16.30%)
Oct 17, 2022 0.3000 0.3000 0.3000 0.3000 682 -0.01(-3.23%)
Oct 14, 2022 0.3254 0.3254 0.3100 0.3100 2,682 +0.00(+0.00%)
Oct 13, 2022 0.3300 0.3450 0.3100 0.3100 151,707 -0.00(-0.23%)
Oct 12, 2022 0.3300 0.3300 0.3100 0.3107 12,512 -0.04(-11.23%)
Oct 11, 2022 0.3200 0.3654 0.3200 0.3500 20,287 +0.03(+8.86%)
Oct 10, 2022 0.3300 0.3327 0.3200 0.3215 11,277 -0.01(-2.58%)
Oct 07, 2022 0.3300 0.3380 0.3300 0.3300 11,667 -0.02(-5.69%)
Oct 06, 2022 0.3619 0.3700 0.3300 0.3499 24,736 -0.03(-7.90%)
Oct 05, 2022 0.3500 0.3800 0.3300 0.3799 23,995 +0.04(+11.70%)
Oct 04, 2022 0.3401 0.3499 0.3401 0.3401 12,837 +0.01(+3.06%)
Oct 03, 2022 0.3300 0.3499 0.3300 0.3300 3,731 -0.01(-2.08%)
Sep 30, 2022 0.3400 0.3475 0.3352 0.3370 13,350 -0.01(-3.02%)
Sep 29, 2022 0.3600 0.3800 0.3452 0.3475 41,661 -0.02(-4.30%)
Sep 28, 2022 0.3900 0.4099 0.3500 0.3631 67,560 -0.03(-6.90%)
Sep 27, 2022 0.3700 0.4000 0.3700 0.3900 52,200 +0.02(+4.00%)
Sep 26, 2022 0.3800 0.3801 0.3500 0.3750 15,067 -0.01(-1.32%)
Sep 23, 2022 0.4100 0.4155 0.3800 0.3800 27,660 -0.04(-9.50%)
Sep 22, 2022 0.3900 0.4200 0.3900 0.4199 15,252 +0.02(+4.71%)
Sep 21, 2022 0.4100 0.4173 0.4000 0.4010 1,577 -0.01(-2.20%)
Sep 20, 2022 0.4100 0.4400 0.3900 0.4100 43,432 +0.00(+0.00%)
Sep 19, 2022 0.4400 0.4390 0.4100 0.4100 7,858 -0.03(-6.61%)
Sep 16, 2022 0.4600 0.4890 0.4100 0.4390 110,347 -0.07(-13.05%)
Sep 15, 2022 0.5300 0.5300 0.4400 0.5049 61,604 +0.00(+0.96%)
Sep 14, 2022 0.5730 0.5730 0.4841 0.5001 95,664 -0.06(-11.49%)
Sep 13, 2022 0.6000 0.6000 0.5380 0.5650 10,243 +0.00(+0.89%)
Sep 12, 2022 0.5645 0.6100 0.5348 0.5600 17,678 -0.01(-1.81%)
Sep 09, 2022 0.5250 0.6000 0.5200 0.5703 44,294 +0.01(+0.94%)
Sep 08, 2022 0.5170 0.5750 0.4911 0.5650 40,550 +0.03(+5.61%)
Sep 07, 2022 0.5100 0.5602 0.5100 0.5350 76,778 +0.02(+3.44%)
Sep 06, 2022 0.5200 0.5383 0.5172 0.5172 7,754 -0.02(-3.24%)
Sep 02, 2022 0.5000 0.5594 0.4806 0.5345 69,338 +0.02(+4.80%)
Sep 01, 2022 0.5600 0.5600 0.4900 0.5100 38,934 -0.03(-5.43%)
Aug 31, 2022 0.5001 0.5599 0.4973 0.5393 83,593 +0.05(+9.50%)
Aug 30, 2022 0.4900 0.5339 0.4600 0.4925 76,053 -0.00(-0.91%)
Aug 29, 2022 0.5200 0.5300 0.4605 0.4970 183,248 +0.04(+8.04%)
Aug 26, 2022 0.4000 0.5200 0.3923 0.4600 375,329 +0.07(+17.95%)
Aug 25, 2022 0.3900 0.3930 0.3700 0.3900 87,247 -0.00(-0.64%)
Aug 24, 2022 0.3738 0.4054 0.3500 0.3925 49,399 +0.01(+3.29%)
Aug 23, 2022 0.3800 0.4169 0.3600 0.3800 65,005 +0.00(+0.00%)
Aug 22, 2022 0.3530 0.4000 0.3500 0.3800 52,683 +0.03(+8.20%)
Aug 19, 2022 0.4201 0.4201 0.3510 0.3512 264,852 -0.05(-13.07%)
Aug 18, 2022 0.5100 0.5101 0.4030 0.4040 90,641 -0.08(-15.83%)
Aug 17, 2022 0.5221 0.5270 0.4500 0.4800 60,818 -0.02(-4.00%)
Aug 16, 2022 0.5756 0.5761 0.5000 0.5000 50,135 -0.07(-12.27%)
Aug 15, 2022 0.6600 0.6700 0.5070 0.5699 150,315 -0.04(-6.34%)
Aug 12, 2022 0.5400 0.6890 0.5400 0.6085 105,471 +0.04(+6.75%)
Aug 11, 2022 0.6000 0.6000 0.5403 0.5700 15,574 -0.01(-1.76%)
Aug 10, 2022 0.6690 0.6701 0.4784 0.5802 212,022 -0.09(-13.27%)
Aug 09, 2022 0.8500 0.8500 0.6690 0.6690 205,577 -0.15(-18.81%)
Aug 08, 2022 0.7800 0.8700 0.7400 0.8240 278,642 -0.00(-0.29%)
Aug 05, 2022 0.8157 0.8600 0.6610 0.8264 577,098 +0.06(+8.39%)
Aug 04, 2022 0.6100 1.280 0.4516 0.7624 5,941,068 +0.36(+90.60%)
Aug 03, 2022 0.4000 0.4200 0.3600 0.4000 112,723 +0.04(+10.93%)
Aug 02, 2022 0.3400 0.3700 0.3400 0.3606 8,591 +0.02(+6.06%)
Aug 01, 2022 0.3945 0.3945 0.3400 0.3400 32,074 +0.02(+6.22%)
Jul 29, 2022 0.3570 0.3900 0.3201 0.3201 145,391 -0.02(-5.88%)
Jul 28, 2022 0.3430 0.3600 0.3300 0.3401 44,914 -0.00(-0.85%)
Jul 27, 2022 0.4000 0.4100 0.3384 0.3430 178,117 -0.04(-9.74%)
Jul 26, 2022 0.5500 0.5800 0.3500 0.3800 1,514,313 -0.18(-32.14%)
Jul 25, 2022 0.5000 0.6500 0.4000 0.5600 286,696 +0.03(+4.67%)
Jul 22, 2022 0.6500 0.6500 0.5320 0.5350 57,419 -0.08(-12.31%)
Jul 21, 2022 0.6400 0.6700 0.6100 0.6101 39,487 -0.04(-6.14%)
Jul 20, 2022 0.7000 0.7400 0.6160 0.6500 46,243 -0.05(-7.41%)
Jul 19, 2022 0.7830 0.7830 0.7000 0.7020 4,907 +0.02(+3.24%)
Jul 18, 2022 0.8200 0.8793 0.6800 0.6800 116,130 -0.10(-12.84%)
Jul 15, 2022 0.8101 0.8800 0.7800 0.7802 24,202 -0.12(-13.31%)
Jul 14, 2022 1.050 1.060 0.8100 0.9000 51,018 -0.20(-18.18%)
Jul 13, 2022 0.9000 1.100 0.8964 1.100 35,343 +0.05(+4.76%)
Jul 12, 2022 1.000 1.130 1.000 1.050 2,094 -0.03(-2.78%)
Jul 11, 2022 1.050 1.088 1.040 1.080 1,906 +0.00(+0.00%)
Jul 08, 2022 1.050 1.155 1.050 1.080 8,601 -0.01(-0.92%)
Jul 07, 2022 1.020 1.090 1.000 1.090 16,646 +0.07(+6.86%)
Jul 06, 2022 0.9000 1.020 0.8620 1.020 51,241 +0.16(+18.36%)
Jul 05, 2022 1.030 1.290 0.8100 0.8618 398,499 +0.01(+1.27%)
Jul 01, 2022 0.8510 0.9155 0.8510 0.8510 502 -0.03(-3.30%)
Jun 30, 2022 0.8265 0.8800 0.8265 0.8800 2,022 +0.05(+6.01%)
Jun 29, 2022 0.8301 0.8301 0.8301 0.8301 171 +0.01(+0.90%)
Jun 28, 2022 0.9500 0.9500 0.8200 0.8227 2,862 -0.04(-4.34%)
Jun 27, 2022 0.7400 0.8600 0.7400 0.8600 1,502 +0.12(+16.15%)
Jun 24, 2022 0.7400 0.7772 0.7400 0.7404 1,404 +0.00(+0.04%)
Jun 23, 2022 0.7500 0.7500 0.7401 0.7401 1,658 -0.02(-2.59%)
Jun 22, 2022 0.7503 0.7653 0.7403 0.7598 2,098 -0.01(-0.68%)
Jun 21, 2022 0.7400 0.7650 0.7400 0.7650 1,896 +0.02(+2.67%)
Jun 17, 2022 0.7500 0.7667 0.7450 0.7451 5,908 -0.02(-2.82%)
Jun 16, 2022 0.8596 0.8596 0.7667 0.7667 2,253 -0.09(-10.67%)
Jun 15, 2022 0.8700 0.8700 0.8105 0.8583 5,647 -0.02(-1.84%)
Jun 14, 2022 1.000 1.000 0.8300 0.8744 5,526 -0.04(-4.44%)
Jun 13, 2022 0.9746 1.000 0.9150 0.9150 6,801 -0.05(-5.18%)
Jun 10, 2022 0.8550 0.9650 0.8550 0.9650 933 +0.05(+6.04%)
Jun 09, 2022 0.8600 0.9330 0.8645 0.9100 2,188 +0.00(+0.00%)
Jun 08, 2022 0.8700 0.9261 0.8700 0.9100 2,633 -0.05(-5.21%)
Jun 07, 2022 0.9500 0.9600 0.9500 0.9600 1,581 +0.00(+0.00%)
Jun 06, 2022 0.9700 1.030 0.9600 0.9600 2,122 -0.07(-6.80%)
Jun 03, 2022 1.030 1.035 0.9500 1.030 5,167 -0.06(-5.50%)
Jun 02, 2022 1.110 1.170 1.000 1.090 3,982 +0.09(+9.00%)
Jun 01, 2022 0.9800 1.001 0.9800 1.000 635 +0.00(+0.00%)
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%)
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.