ALPS O'Shares Global Internet Giants ETF (OGIG)
BATS: OGIG · Real-Time Price · USD
56.54
-0.35 (-0.62%)
Oct 14, 2025, 4:00 PM EDT - Market closed

OGIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202556.0256.8855.7556.5456.54-0.62%12,347
Oct 13, 202556.7457.0156.5456.8956.891.77%15,064
Oct 10, 202557.8357.9555.9055.9055.90-3.32%9,959
Oct 9, 202557.8357.8357.4457.8257.82-0.17%19,339
Oct 8, 202557.3857.9257.3857.9257.921.56%5,809
Oct 7, 202557.8957.8956.8857.0357.03-1.18%24,091
Oct 6, 202557.6558.2057.4757.7157.710.61%25,107
Oct 3, 202557.9157.9157.3657.3657.36-0.80%16,369
Oct 2, 202557.7257.8257.3657.8257.820.85%3,837
Oct 1, 202557.1357.3757.1357.3457.34-0.22%2,850
Sep 30, 202558.0558.0557.3157.4657.46-1.01%1,920
Sep 29, 202557.9658.1357.9158.0558.050.96%5,943
Sep 26, 202557.2657.4957.1357.4957.490.49%3,655
Sep 25, 202556.7957.3156.7657.2157.21-0.43%4,254
Sep 24, 202558.0758.0757.3457.4657.46-0.58%2,290
Sep 23, 202558.5858.5857.8057.8057.80-1.40%14,668
Sep 22, 202558.4558.6658.4558.6258.62-0.03%8,845
Sep 19, 202558.5558.7558.3058.6458.640.29%21,443
Sep 18, 202558.1158.5558.1158.4758.471.17%11,072
Sep 17, 202557.8757.8757.4457.7957.790.44%2,970
Sep 16, 202557.5757.6757.2857.5457.540.02%38,614
Sep 15, 202557.0457.6357.0457.5357.531.26%6,392
Sep 12, 202556.7856.8156.7456.8156.81-0.28%3,932
Sep 11, 202556.8157.1056.8156.9756.970.53%5,330
Sep 10, 202557.0057.0956.4656.6756.670.51%16,702
Sep 9, 202556.0956.3855.9956.3856.380.77%3,799
Sep 8, 202555.6156.0655.6155.9555.951.29%15,066
Sep 5, 202555.2555.3454.8555.2355.231.03%3,492
Sep 4, 202554.4854.6754.4054.6754.670.40%3,989
Sep 3, 202554.4654.5354.4654.4654.460.55%1,429
Sep 2, 202553.7754.1653.5154.1654.16-0.70%4,909
Aug 29, 202554.7554.7554.3354.5454.54-0.74%1,703
Aug 28, 202554.5754.9554.5754.9554.951.72%2,944
Aug 27, 202553.7254.0253.7254.0254.020.47%3,386
Aug 26, 202553.8653.9053.5553.7653.76-0.16%8,854
Aug 25, 202553.8554.0653.8453.8553.85-0.10%2,941
Aug 22, 202552.9354.0552.9353.9053.901.99%4,461
Aug 21, 202552.7852.9252.6752.8552.85-0.22%2,588
Aug 20, 202552.9052.9952.1452.9752.97-0.58%11,543
Aug 19, 202553.8253.9653.1653.2853.28-1.80%5,514
Aug 18, 202554.0054.2553.9854.2554.250.29%8,915
Aug 15, 202553.7554.2153.7554.0954.090.78%2,668
Aug 14, 202553.5753.9153.5353.6853.68-0.58%2,375
Aug 13, 202554.2254.3153.8353.9953.990.31%8,149
Aug 12, 202553.5853.9453.3353.8253.821.16%9,785
Aug 11, 202553.6553.8953.2153.2153.21-1.42%12,534
Aug 8, 202554.1854.3153.8753.9753.97-1.01%18,086
Aug 7, 202555.3955.5053.8554.5254.52-0.73%45,842
Aug 6, 202554.1954.9354.1954.9254.921.87%28,299
Aug 5, 202554.6754.7453.9153.9153.91-0.55%16,927