OTHERWORLD Historical Data

OWN Page 3
Download
Date Close Price change Market cap Trading volume
Feb 3, 2026 $ 0.0302
+1.00%
$ 30.18 million $ 15,606
Feb 2, 2026 $ 0.0299
-0.57%
$ 29.87 million $ 20,439
Feb 1, 2026 $ 0.03
-1.67%
$ 30.04 million $ 21,187
Jan 31, 2026 $ 0.0306
+1.03%
$ 30.55 million $ 25,440
Jan 30, 2026 $ 0.0302
-0.07%
$ 30.24 million $ 21,776
Jan 29, 2026 $ 0.0303
+2.96%
$ 30.26 million $ 55,696
Jan 28, 2026 $ 0.0294
-65.70%
$ 29.43 million $ 42,158
Jan 27, 2026 $ 0.0858
+59.54%
$ 85.8 million $ 26,547
Jan 26, 2026 $ 0.0537
+10.05%
$ 53.66 million $ 18,520
Jan 25, 2026 $ 0.0488
+6.18%
$ 48.76 million $ 18,942
Jan 24, 2026 $ 0.0459
+32.41%
$ 45.92 million $ 25,436
Jan 23, 2026 $ 0.0347
-0.09%
$ 34.75 million $ 21,172
Jan 22, 2026 $ 0.0347
+1.22%
$ 34.71 million $ 20,693
Jan 21, 2026 $ 0.0343
-0.70%
$ 34.22 million $ 60,540
Jan 20, 2026 $ 0.0345
-0.26%
$ 34.53 million $ 23,753
Jan 19, 2026 $ 0.0256
-26.49%
$ 25.57 million $ 21,538
Jan 18, 2026 $ 0.0348
+1.72%
$ 34.86 million $ 18,007
Jan 17, 2026 $ 0.0342
-0.15%
$ 34.18 million $ 17,301
Jan 16, 2026 $ 0.0342
-0.93%
$ 34.22 million $ 18,103
Jan 15, 2026 $ 0.0345
+11.46%
$ 34.5 million $ 21,488
Jan 14, 2026 $ 0.031
+0.06%
$ 30.97 million $ 17,564
Jan 13, 2026 $ 0.031
+0.16%
$ 30.97 million $ 17,478
Jan 12, 2026 $ 0.0311
-0.03%
$ 31.07 million $ 17,951
Jan 11, 2026 $ 0.0311
-0.32%
$ 31.07 million $ 23,469
Jan 10, 2026 $ 0.0312
+4.98%
$ 31.18 million $ 33,944
Jan 9, 2026 $ 0.0297
+1.78%
$ 29.72 million $ 17,392
Jan 8, 2026 $ 0.0292
+14.02%
$ 29.2 million $ 18,475
Jan 7, 2026 $ 0.0256
-2.36%
$ 25.58 million $ 16,997
Jan 6, 2026 $ 0.0262
-2.31%
$ 26.23 million $ 17,308
Jan 5, 2026 $ 0.0269
+7.48%
$ 26.87 million $ 16,984
Jan 4, 2026 $ 0.0251
-0.40%
$ 25.11 million $ 16,799
Jan 3, 2026 $ 0.0252
+4.04%
$ 25.21 million $ 15,921
Jan 2, 2026 $ 0.0242
+8.70%
$ 24.23 million $ 15,918
Jan 1, 2026 $ 0.0226
-4.20%
$ 22.58 million $ 16,125
Dec 31, 2025 $ 0.0234
-2.25%
$ 23.57 million $ 43,726
Dec 30, 2025 $ 0.024
-5.33%
$ 23.97 million $ 16,609
Dec 29, 2025 $ 0.0258
-2.31%
$ 25.32 million $ 14,968
Dec 28, 2025 $ 0.0263
+4.15%
$ 26.37 million $ 33,461
Dec 27, 2025 $ 0.0252
-19.98%
$ 25.3 million $ 72,157
Dec 26, 2025 $ 0.0317
-0.47%
$ 31.69 million $ 15,198
Dec 25, 2025 $ 0.0319
+0.47%
$ 31.82 million $ 15,059
Dec 24, 2025 $ 0.0316
+3.84%
$ 31.71 million $ 21,660
Dec 23, 2025 $ 0.0301
-5.43%
$ 30.46 million $ 40,055
Dec 22, 2025 $ 0.0312
-0.35%
$ 31.37 million $ 18,059
Dec 21, 2025 $ 0.0307
-3.46%
$ 31.28 million $ 19,574
Dec 20, 2025 $ 0.032
+2.57%
$ 31.82 million $ 19,367
Dec 19, 2025 $ 0.0314
+7.36%
$ 31.17 million $ 26,476
Dec 18, 2025 $ 0.0299
-16.51%
$ 29.21 million $ 32,548
Aug 14, 2025 $ 0.308
-0.26%
$ -- $ 9,506
Aug 13, 2025 $ 0.309
-0.47%
$ 308.91 million $ 12,545