BIT:1OGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.14	12.14	12.14	12.18	12.18	-0.05%	108
Oct 1, 2026	12.19	12.19	12.19	12.19	12.19	0.63%	-
Sep 30, 2026	12.11	12.11	12.11	12.11	12.11	-0.12%	-
Sep 29, 2026	12.13	12.13	12.13	12.13	12.13	0.36%	-
Sep 28, 2026	12.08	12.08	12.08	12.08	12.08	0.40%	-
Sep 25, 2026	12.03	12.03	12.03	12.03	12.03	-0.43%	-
Sep 24, 2026	12.09	12.09	12.09	12.09	12.09	0.30%	-
Sep 23, 2026	12.05	12.05	12.05	12.05	12.05	0.65%	-
Sep 22, 2026	11.97	11.97	11.97	11.97	11.97	-0.13%	-
Sep 21, 2026	11.99	11.99	11.99	11.99	11.99	0.39%	-
Sep 18, 2026	11.94	11.94	11.94	11.94	11.94	0.24%	-
Sep 17, 2026	11.91	11.91	11.91	11.91	11.91	0.51%	-
Sep 16, 2026	11.85	11.85	11.85	11.85	11.85	0.07%	-
Sep 15, 2026	11.85	11.85	11.85	11.85	11.85	0.20%	-
Sep 14, 2026	11.82	11.82	11.82	11.82	11.82	0.54%	-
Sep 11, 2026	11.76	11.76	11.76	11.76	11.76	0.07%	-
Sep 10, 2026	11.75	11.75	11.75	11.75	11.75	-0.56%	-
Sep 9, 2026	11.82	11.82	11.82	11.82	11.82	-0.24%	-
Sep 8, 2026	11.84	11.84	11.84	11.84	11.84	-2.81%	-
Sep 7, 2026	12.19	12.19	12.19	12.19	12.19	2.80%	-
Sep 4, 2026	11.85	11.85	11.85	11.85	11.85	0.07%	-
Sep 3, 2026	11.85	11.85	11.85	11.85	11.85	-0.24%	-
Sep 2, 2026	11.87	11.87	11.87	11.87	11.87	-0.08%	-
Sep 1, 2026	11.88	11.88	11.88	11.88	11.88	0.34%	-
Aug 31, 2026	11.84	11.84	11.84	11.84	11.84	-0.15%	-
Aug 28, 2026	11.86	11.86	11.86	11.86	11.86	0.36%	-
Aug 27, 2026	11.82	11.82	11.82	11.82	11.82	0.17%	-
Aug 26, 2026	11.80	11.80	11.80	11.80	11.80	0.17%	-
Aug 25, 2026	11.78	11.78	11.78	11.78	11.78	0.15%	-
Aug 24, 2026	11.76	11.76	11.76	11.76	11.76	-0.03%	-
Aug 21, 2026	11.77	11.77	11.77	11.77	11.77	0.03%	-
Aug 20, 2026	11.76	11.76	11.76	11.76	11.76	-0.02%	-
Aug 19, 2026	11.76	11.76	11.76	11.76	11.76	-0.63%	-
Aug 18, 2026	11.84	11.84	11.84	11.84	11.84	-0.02%	-
Aug 17, 2026	11.84	11.84	11.84	11.84	11.84	-0.03%	-
Aug 14, 2026	11.80	11.80	11.80	11.84	11.84	-6.48%	50
Aug 13, 2026	12.66	12.66	12.66	12.66	12.66	7.01%	-
Aug 12, 2026	11.83	11.83	11.83	11.83	11.83	0.07%	-
Aug 11, 2026	11.83	11.83	11.83	11.83	11.83	0.32%	-
Aug 10, 2026	11.82	11.82	11.82	11.79	11.79	0.53%	25
Aug 7, 2026	11.73	11.73	11.73	11.73	11.73	-0.37%	-
Aug 6, 2026	11.77	11.77	11.77	11.77	11.77	0.15%	-
Aug 5, 2026	11.75	11.75	11.75	11.75	11.75	-0.20%	-
Aug 4, 2026	11.78	11.78	11.78	11.78	11.78	-0.05%	-
Aug 3, 2026	11.75	11.75	11.75	11.78	11.78	-	59
Jul 31, 2026	11.78	11.78	11.78	11.78	11.78	0.10%	-
Jul 30, 2026	11.77	11.77	11.77	11.77	11.77	-1.01%	-
Jul 29, 2026	11.84	11.84	11.84	11.89	11.89	0.12%	70
Jul 28, 2026	11.88	11.88	11.88	11.88	11.88	-0.22%	-
Jul 27, 2026	11.90	11.90	11.90	11.90	11.90	0.05%	-