New Zealand markets closed

Omlira USD (OML-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.005338+0.000161 (+3.10%)
As of 08:25PM UTC. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.0052030.0054210.0050720.0053380.005338137,435
11 Aug 20220.0051680.0052680.0051060.0051790.005179145,798
10 Aug 20220.0052020.0052170.0051450.0051680.005168243,612
09 Aug 20220.0051630.0052190.0050820.0052020.005202319,281
08 Aug 20220.0052080.0052590.0051210.0051630.005163299,441
07 Aug 20220.0052210.0052650.0051770.0052080.005208333,710
06 Aug 20220.0052770.0053250.0051570.0052210.005221263,993
05 Aug 20220.0052480.0053380.0051690.0052770.005277139,138
04 Aug 20220.0053440.0053630.0052200.0052480.005248303,730
03 Aug 20220.0053620.0053820.0052480.0053440.005344339,063
02 Aug 20220.0052600.0055120.0051450.0053620.005362262,172
01 Aug 20220.0052850.0053100.0052300.0052600.005260347,968
31 Jul 20220.0052920.0053080.0052400.0052850.005285274,206
30 Jul 20220.0052520.0053130.0052420.0052920.005292336,017
29 Jul 20220.0053250.0053710.0052320.0052520.005252332,588
28 Jul 20220.0052400.0054470.0052020.0053250.005325298,173
27 Jul 20220.0051810.0052520.0051370.0052400.005240233,739
26 Jul 20220.0052900.0052980.0051520.0051810.005181341,982
25 Jul 20220.0053140.0053390.0052210.0052900.005290324,471
24 Jul 20220.0052440.0053210.0052320.0053140.005314359,900
23 Jul 20220.0052810.0053000.0052290.0052440.005244358,125
22 Jul 20220.0053160.0053230.0052800.0052810.005281353,613
21 Jul 20220.0054060.0054360.0053050.0053160.005316365,035
20 Jul 20220.0055200.0056160.0053930.0054060.005406349,093
19 Jul 20220.0051400.0055590.0051340.0055200.005520349,261
18 Jul 20220.0050730.0052690.0050580.0051400.005140280,506
17 Jul 20220.0051790.0052090.0050480.0050730.005073252,736
16 Jul 20220.0051340.0052250.0050990.0051790.005179328,310
15 Jul 20220.0050460.0052210.0050310.0051340.005134341,303
14 Jul 20220.0050590.0051170.0050020.0050460.005046240,947
13 Jul 20220.0051510.0051750.0048890.0050590.005059288,402
12 Jul 20220.0051000.0052690.0049620.0051510.005151314,933
11 Jul 20220.0050830.0056250.0049680.0051000.005100270,813
10 Jul 20220.0050170.0052740.0049540.0050830.005083259,605
09 Jul 20220.0053710.0054980.0049000.0050170.005017138,691
08 Jul 20220.0048350.0054380.0045540.0053710.005371122,753
07 Jul 20220.0049260.0050110.0045080.0048350.00483577,081
06 Jul 20220.0044980.0049850.0044120.0049260.00492672,981
05 Jul 20220.0043540.0047700.0042500.0044980.00449863,844
04 Jul 20220.0046010.0048950.0042560.0043540.00435464,250
03 Jul 20220.0043250.0051100.0043030.0046010.00460170,089
02 Jul 20220.0043340.0044490.0042970.0043250.00432564,329
01 Jul 20220.0041380.0044550.0040960.0043340.00433462,887
30 Jun 20220.0044220.0044730.0040910.0041380.00413860,509
29 Jun 20220.0045620.0053870.0043180.0044220.00442287,530
28 Jun 20220.0044540.0046720.0043850.0045620.00456268,946
27 Jun 20220.0047930.0048940.0044480.0044540.00445466,568
26 Jun 20220.0049490.0050700.0045390.0047930.00479379,364
25 Jun 20220.0050770.0052080.0048940.0049490.004949113,471
24 Jun 20220.0048220.0052980.0046720.0050770.005077102,924
23 Jun 20220.0047520.0051060.0045770.0048220.00482271,278
22 Jun 20220.0052210.0053730.0047520.0047520.00475297,452
21 Jun 20220.0047140.0055840.0047100.0052210.005221132,565
20 Jun 20220.0051000.0051150.0046100.0047140.00471480,834
19 Jun 20220.0049520.0051170.0045290.0051010.00510189,525
18 Jun 20220.0052300.0052760.0047520.0049520.004952103,240
17 Jun 20220.0053980.0055400.0050750.0052300.005230145,179
16 Jun 20220.0058100.0059930.0053060.0053980.005398151,648
15 Jun 20220.0057200.0058320.0053890.0058100.005810169,540
14 Jun 20220.0059390.0059730.0051840.0057210.005721163,228
13 Jun 20220.0062080.0064300.0058980.0059390.005939163,344
12 Jun 20220.0062660.0067720.0058940.0062080.006208169,623
11 Jun 20220.0063070.0064390.0061020.0062660.006266167,693
10 Jun 20220.0068500.0072000.0061830.0063070.006307164,780
09 Jun 20220.0069870.0072170.0068210.0068500.006850184,875
08 Jun 20220.0067530.0073880.0067440.0069870.006987195,981
07 Jun 20220.0074940.0079980.0067440.0067530.006753184,157
06 Jun 20220.0067340.0075930.0067240.0074940.007494205,403
05 Jun 20220.0064440.0067860.0061960.0067340.006734173,273
04 Jun 20220.0066520.0069900.0063950.0064440.006444166,479
03 Jun 20220.0061970.0068000.0060630.0066520.006652182,765
02 Jun 20220.0058010.0063020.0056860.0061970.006197176,017
01 Jun 20220.0060830.0064710.0057840.0058010.005801156,415
31 May 2022------
30 May 2022------
29 May 2022------
28 May 2022------
27 May 2022------
26 May 2022------
25 May 2022------
24 May 2022------
23 May 20220.0082780.0149880.0082440.0149880.014988-
22 May 20220.0081130.0083770.0080550.0082780.00827865,995
21 May 20220.0076570.0082890.0074640.0081130.00811362,910
20 May 20220.0080400.0081420.0075980.0076560.00765660,552
19 May 20220.0078350.0080890.0078240.0080400.00804062,683
18 May 20220.0069080.0080800.0068260.0078360.00783667,386
17 May 20220.0071660.0073700.0068650.0069080.00690856,936
16 May 20220.0070310.0072270.0069900.0071660.00716659,033
15 May 20220.0074490.0075750.0070280.0070300.00703057,932
14 May 20220.0079430.0081110.0074050.0074490.00744959,742
13 May 20220.0065160.0085560.0064170.0079430.00794365,570
12 May 20220.0058320.0115980.0058320.0065160.00651662,173
11 May 20220.0077780.0078270.0055440.0058320.00583255,153
10 May 20220.0069980.0079030.0064070.0077790.00777966,585
09 May 20220.0077380.0078560.0068140.0069980.00699838,537
08 May 20220.0075830.0078950.0074860.0077380.00773837,858
07 May 20220.0081750.0081780.0073860.0075830.00758336,646
06 May 20220.0076630.0082280.0074720.0081750.00817537,522
05 May 20220.0088920.0090120.0075290.0076630.00766336,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...