BIT:1OGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.60	11.60	11.60	11.60	11.60	0.66%	-
Jun 4, 2026	11.53	11.53	11.53	11.53	11.53	-0.05%	-
Jun 3, 2026	11.53	11.53	11.53	11.53	11.53	0.42%	-
Jun 2, 2026	11.48	11.48	11.48	11.48	11.48	-0.16%	-
Jun 1, 2026	11.50	11.50	11.50	11.50	11.50	0.05%	-
May 29, 2026	11.51	11.51	11.51	11.50	11.50	0.12%	22
May 28, 2026	11.48	11.48	11.48	11.48	11.48	-0.45%	-
May 27, 2026	11.48	11.48	11.48	11.53	11.53	-0.17%	10
May 26, 2026	11.55	11.55	11.55	11.55	11.55	-3.60%	-
May 25, 2026	11.99	11.99	11.99	11.99	11.99	3.51%	-
May 22, 2026	11.58	11.58	11.58	11.58	11.58	-0.24%	-
May 21, 2026	11.58	11.59	11.58	11.61	11.61	0.47%	1,042
May 20, 2026	11.54	11.54	11.54	11.55	11.55	-0.26%	200
May 19, 2026	11.58	11.58	11.58	11.58	11.58	0.43%	173
May 18, 2026	11.53	11.53	11.53	11.53	11.53	0.37%	-
May 15, 2026	11.47	11.47	11.47	11.49	11.49	0.33%	400
May 14, 2026	11.32	11.32	11.32	11.45	11.45	0.67%	50
May 13, 2026	11.34	11.34	11.34	11.38	11.38	0.41%	178
May 12, 2026	11.45	11.45	11.45	11.33	11.33	0.19%	50
May 11, 2026	11.00	11.25	11.00	11.31	11.31	7.31%	932
May 8, 2026	10.75	10.75	10.75	10.54	10.54	-7.10%	658
May 7, 2026	11.36	11.36	11.36	11.36	11.35	-0.18%	-
May 6, 2026	11.38	11.38	11.38	11.38	11.36	-	-
May 5, 2026	11.30	11.30	11.30	11.38	11.36	0.39%	100
May 4, 2026	11.28	11.29	11.28	11.34	11.32	-0.18%	520
Apr 30, 2026	11.35	11.35	11.35	11.36	11.34	-0.49%	500
Apr 29, 2026	11.32	11.41	11.32	11.41	11.40	0.90%	2,220
Apr 28, 2026	11.31	11.31	11.31	11.31	11.30	0.71%	-
Apr 27, 2026	11.16	11.22	11.16	11.23	11.22	24.92%	1,308
Apr 24, 2026	8.64	8.64	8.64	8.99	8.98	19.91%	1,000
Apr 23, 2026	7.50	7.50	7.50	7.50	7.49	-3.38%	-
Apr 22, 2026	7.76	7.76	7.76	7.76	7.75	1.00%	-
Apr 21, 2026	7.71	7.71	7.71	7.68	7.67	-3.15%	600
Apr 20, 2026	8.15	8.15	8.15	7.93	7.92	-0.65%	700
Apr 17, 2026	7.99	7.99	7.99	7.99	7.97	0.58%	-
Apr 16, 2026	7.94	7.94	7.94	7.94	7.93	9.87%	-
Apr 15, 2026	7.23	7.23	7.23	7.23	7.22	-2.26%	-
Apr 14, 2026	7.39	7.39	7.39	7.39	7.38	-1.00%	-
Apr 13, 2026	8.09	8.09	7.21	7.47	7.46	0.07%	4,550
Apr 10, 2026	6.10	6.33	6.10	7.46	7.45	45.93%	680
Apr 9, 2026	4.86	4.86	4.86	5.11	5.11	-0.23%	1
Apr 8, 2026	5.26	5.26	5.09	5.13	5.12	-1.50%	1,162
Apr 7, 2026	5.20	5.20	5.18	5.20	5.20	-4.93%	200
Apr 2, 2026	5.47	5.47	5.47	5.47	5.47	4.55%	-
Apr 1, 2026	5.24	5.24	5.24	5.24	5.23	3.68%	-
Mar 31, 2026	5.05	5.05	5.05	5.05	5.04	0.52%	-
Mar 30, 2026	5.27	5.27	5.27	5.02	5.02	-2.90%	50
Mar 27, 2026	5.17	5.17	5.17	5.17	5.17	-2.16%	-
Mar 26, 2026	5.29	5.29	5.29	5.29	5.28	0.49%	-
Mar 25, 2026	5.26	5.26	5.26	5.26	5.25	0.38%	-