CC, OGN-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, OGN-USD: Origin Protocol

08 Aug 2025

LAST: 0.0608	CHANGE: 0.00	OPEN: 0.0593	HIGH: 0.0613	ASK: 0.0000	VOLUME: 5.65M
LAST: 0.0608	CHG(%): 2.80	PREV: 0.0535	LOW: 0.0589	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.0593	0.0613	0.0589	0.0608	5.65M
07 Aug 25	0.0570	0.0593	0.0565	0.0593	6.04M
06 Aug 25	0.0561	0.0574	0.0548	0.0570	7.17M
05 Aug 25	0.0581	0.0582	0.0550	0.0561	8.21M
04 Aug 25	0.0550	0.0582	0.0550	0.0581	7.72M
03 Aug 25	0.0535	0.0553	0.0532	0.0550	5.84M
02 Aug 25	0.0550	0.0553	0.0525	0.0535	6.76M
01 Aug 25	0.0584	0.0588	0.0540	0.0550	11.35M
31 Jul 25	0.0620	0.0638	0.0583	0.0584	9.89M
30 Jul 25	0.0624	0.0624	0.0583	0.0620	11.43M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.06
MA20:	0.06
MA50:	0.07
MA200:	0.09
STO9:	3.79
RSI14:	24.37
WPR14:	-90.32
MTM14:	-0.01
ROC14:	-0.20
Week High:	0.06
Week Low:	0.05
Month High:	0.07
Month Low:	0.05
Volatility:	42.32