BIT:1OGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	11.90	11.90	11.90	11.90	11.90	-0.13%	-
Jul 23, 2026	11.91	11.91	11.91	11.91	11.91	0.51%	-
Jul 22, 2026	11.85	11.85	11.85	11.85	11.85	-0.05%	-
Jul 21, 2026	11.86	11.86	11.86	11.86	11.86	0.08%	-
Jul 20, 2026	11.85	11.85	11.85	11.85	11.85	0.37%	-
Jul 17, 2026	11.80	11.80	11.80	11.80	11.80	-0.03%	-
Jul 16, 2026	11.81	11.81	11.81	11.81	11.81	0.05%	-
Jul 15, 2026	11.80	11.80	11.80	11.80	11.80	0.02%	-
Jul 14, 2026	11.80	11.80	11.80	11.80	11.80	-0.46%	-
Jul 13, 2026	11.85	11.85	11.85	11.85	11.85	0.46%	-
Jul 10, 2026	11.80	11.80	11.80	11.80	11.80	-0.12%	-
Jul 9, 2026	11.81	11.81	11.81	11.81	11.81	-0.22%	-
Jul 8, 2026	11.84	11.84	11.84	11.84	11.84	-	-
Jul 7, 2026	11.84	11.84	11.84	11.84	11.84	-0.10%	-
Jul 6, 2026	11.89	11.89	11.89	11.85	11.85	-4.91%	313
Jul 3, 2026	12.46	12.46	12.46	12.46	12.46	5.32%	-
Jul 2, 2026	11.83	11.83	11.83	11.83	11.83	-0.79%	-
Jul 1, 2026	11.68	11.68	11.68	11.93	11.93	0.81%	313
Jun 30, 2026	11.83	11.83	11.83	11.83	11.83	0.05%	-
Jun 29, 2026	11.83	11.83	11.83	11.83	11.83	-	-
Jun 26, 2026	11.83	11.83	11.83	11.83	11.83	-0.03%	-
Jun 25, 2026	11.83	11.83	11.83	11.83	11.83	-0.20%	-
Jun 24, 2026	11.80	11.80	11.80	11.85	11.85	0.42%	130
Jun 23, 2026	11.80	11.80	11.80	11.80	11.80	0.75%	-
Jun 22, 2026	11.72	11.72	11.72	11.72	11.72	-2.72%	-
Jun 19, 2026	12.04	12.04	12.04	12.04	12.04	2.98%	-
Jun 18, 2026	11.70	11.70	11.70	11.70	11.70	0.97%	-
Jun 17, 2026	11.58	11.58	11.58	11.58	11.58	-0.03%	-
Jun 16, 2026	11.59	11.59	11.59	11.59	11.59	-0.05%	-
Jun 15, 2026	11.59	11.59	11.59	11.59	11.59	-0.22%	-
Jun 12, 2026	11.62	11.62	11.62	11.62	11.62	-0.45%	-
Jun 11, 2026	11.67	11.67	11.67	11.67	11.67	0.50%	-
Jun 10, 2026	11.61	11.61	11.61	11.61	11.61	0.17%	-
Jun 9, 2026	11.59	11.59	11.59	11.59	11.59	-0.09%	-
Jun 8, 2026	11.60	11.60	11.60	11.60	11.60	0.02%	-