ALPS O'Shares Global Internet Giants ETF (OGIG)
BATS: OGIG · Real-Time Price · USD
54.43
+0.67 (1.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
OGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.32 | 54.83 | 54.32 | 54.43 | 54.43 | 1.25% | 4,427 |
| Dec 4, 2025 | 53.86 | 53.86 | 53.43 | 53.76 | 53.76 | 0.25% | 7,957 |
| Dec 3, 2025 | 53.08 | 53.63 | 53.02 | 53.63 | 53.63 | 0.38% | 4,014 |
| Dec 2, 2025 | 53.27 | 53.62 | 53.27 | 53.42 | 53.42 | 1.06% | 5,713 |
| Dec 1, 2025 | 52.59 | 53.21 | 52.59 | 52.86 | 52.86 | -0.47% | 9,082 |
| Nov 28, 2025 | 52.79 | 53.11 | 52.79 | 53.11 | 53.11 | 1.13% | 1,028 |
| Nov 26, 2025 | 52.74 | 52.74 | 52.49 | 52.51 | 52.51 | -0.22% | 3,330 |
| Nov 25, 2025 | 51.97 | 52.63 | 51.97 | 52.63 | 52.63 | 1.37% | 393 |
| Nov 24, 2025 | 51.41 | 51.92 | 51.41 | 51.92 | 51.92 | 2.02% | 4,264 |
| Nov 21, 2025 | 50.81 | 51.23 | 49.95 | 50.89 | 50.89 | 0.34% | 9,463 |
| Nov 20, 2025 | 53.16 | 53.16 | 50.72 | 50.72 | 50.72 | -3.11% | 3,388 |
| Nov 19, 2025 | 52.46 | 52.85 | 52.10 | 52.35 | 52.35 | -0.34% | 9,954 |
| Nov 18, 2025 | 52.21 | 52.86 | 52.17 | 52.53 | 52.53 | -1.10% | 6,334 |
| Nov 17, 2025 | 53.81 | 54.25 | 52.95 | 53.11 | 53.11 | -1.35% | 20,026 |
| Nov 14, 2025 | 52.94 | 54.29 | 52.94 | 53.84 | 53.84 | -0.27% | 4,212 |
| Nov 13, 2025 | 54.92 | 54.92 | 53.86 | 53.98 | 53.98 | -2.49% | 7,692 |
| Nov 12, 2025 | 55.68 | 55.68 | 55.33 | 55.36 | 55.36 | -1.44% | 3,813 |
| Nov 11, 2025 | 56.06 | 56.25 | 55.84 | 56.17 | 56.17 | -0.20% | 2,163 |
| Nov 10, 2025 | 56.12 | 56.30 | 56.12 | 56.28 | 56.28 | 2.21% | 1,434 |
| Nov 7, 2025 | 54.40 | 55.07 | 53.83 | 55.07 | 55.07 | 0.12% | 5,827 |
| Nov 6, 2025 | 55.82 | 55.82 | 54.87 | 55.00 | 55.00 | -2.10% | 3,765 |
| Nov 5, 2025 | 56.15 | 56.27 | 56.07 | 56.18 | 56.18 | -0.09% | 6,150 |
| Nov 4, 2025 | 56.53 | 56.69 | 56.19 | 56.23 | 56.23 | -2.73% | 16,996 |
| Nov 3, 2025 | 58.23 | 58.32 | 57.59 | 57.81 | 57.81 | 0.04% | 5,356 |
| Oct 31, 2025 | 57.61 | 57.93 | 57.46 | 57.79 | 57.79 | 1.61% | 2,739 |
| Oct 30, 2025 | 57.28 | 57.61 | 56.87 | 56.87 | 56.87 | -2.11% | 6,592 |
| Oct 29, 2025 | 58.52 | 58.52 | 57.94 | 58.10 | 58.10 | -0.49% | 4,622 |
| Oct 28, 2025 | 58.57 | 58.73 | 58.38 | 58.38 | 58.38 | -0.53% | 16,028 |
| Oct 27, 2025 | 58.61 | 58.76 | 58.51 | 58.69 | 58.69 | 1.62% | 6,491 |
| Oct 24, 2025 | 57.90 | 58.03 | 57.76 | 57.76 | 57.76 | 0.82% | 7,515 |
| Oct 23, 2025 | 56.99 | 57.31 | 56.99 | 57.29 | 57.29 | 1.34% | 4,689 |
| Oct 22, 2025 | 57.05 | 57.05 | 56.38 | 56.53 | 56.53 | -1.21% | 2,941 |
| Oct 21, 2025 | 56.94 | 57.25 | 56.76 | 57.22 | 57.22 | 0.38% | 4,081 |
| Oct 20, 2025 | 56.53 | 57.04 | 56.53 | 57.01 | 57.01 | 1.39% | 9,243 |
| Oct 17, 2025 | 55.99 | 56.26 | 55.57 | 56.23 | 56.23 | -0.21% | 10,496 |
| Oct 16, 2025 | 57.12 | 57.46 | 56.04 | 56.35 | 56.35 | -0.76% | 37,453 |
| Oct 15, 2025 | 56.99 | 57.22 | 56.78 | 56.78 | 56.78 | 0.42% | 11,474 |
| Oct 14, 2025 | 56.02 | 56.88 | 55.75 | 56.54 | 56.54 | -0.62% | 12,347 |
| Oct 13, 2025 | 56.74 | 57.01 | 56.54 | 56.89 | 56.89 | 1.77% | 15,064 |
| Oct 10, 2025 | 57.83 | 57.95 | 55.90 | 55.90 | 55.90 | -3.32% | 9,959 |
| Oct 9, 2025 | 57.83 | 57.83 | 57.44 | 57.82 | 57.82 | -0.17% | 19,339 |
| Oct 8, 2025 | 57.38 | 57.92 | 57.38 | 57.92 | 57.92 | 1.56% | 5,809 |
| Oct 7, 2025 | 57.89 | 57.89 | 56.88 | 57.03 | 57.03 | -1.18% | 24,091 |
| Oct 6, 2025 | 57.65 | 58.20 | 57.47 | 57.71 | 57.71 | 0.61% | 25,107 |
| Oct 3, 2025 | 57.91 | 57.91 | 57.36 | 57.36 | 57.36 | -0.80% | 16,369 |
| Oct 2, 2025 | 57.72 | 57.82 | 57.36 | 57.82 | 57.82 | 0.85% | 3,837 |
| Oct 1, 2025 | 57.13 | 57.37 | 57.13 | 57.34 | 57.33 | -0.22% | 2,850 |
| Sep 30, 2025 | 58.05 | 58.05 | 57.31 | 57.46 | 57.46 | -1.01% | 1,920 |
| Sep 29, 2025 | 57.96 | 58.13 | 57.91 | 58.05 | 58.05 | 0.96% | 5,943 |
| Sep 26, 2025 | 57.26 | 57.49 | 57.13 | 57.49 | 57.49 | 0.49% | 3,655 |
| Sep 25, 2025 | 56.79 | 57.31 | 56.76 | 57.21 | 57.21 | -0.43% | 4,254 |
| Sep 24, 2025 | 58.07 | 58.07 | 57.34 | 57.46 | 57.46 | -0.58% | 2,290 |
| Sep 23, 2025 | 58.58 | 58.58 | 57.80 | 57.80 | 57.80 | -1.40% | 14,668 |
| Sep 22, 2025 | 58.45 | 58.66 | 58.45 | 58.62 | 58.62 | -0.03% | 8,845 |
| Sep 19, 2025 | 58.55 | 58.75 | 58.30 | 58.64 | 58.64 | 0.29% | 21,443 |
| Sep 18, 2025 | 58.11 | 58.55 | 58.11 | 58.47 | 58.47 | 1.17% | 11,072 |
| Sep 17, 2025 | 57.87 | 57.87 | 57.44 | 57.79 | 57.79 | 0.44% | 2,970 |
| Sep 16, 2025 | 57.57 | 57.67 | 57.28 | 57.54 | 57.54 | 0.02% | 38,614 |
| Sep 15, 2025 | 57.04 | 57.63 | 57.04 | 57.53 | 57.53 | 1.26% | 6,392 |
| Sep 12, 2025 | 56.78 | 56.81 | 56.74 | 56.81 | 56.81 | -0.28% | 3,932 |
| Sep 11, 2025 | 56.81 | 57.10 | 56.81 | 56.97 | 56.97 | 0.53% | 5,330 |
| Sep 10, 2025 | 57.00 | 57.09 | 56.46 | 56.67 | 56.67 | 0.51% | 16,702 |
| Sep 9, 2025 | 56.09 | 56.38 | 55.99 | 56.38 | 56.38 | 0.77% | 3,799 |
| Sep 8, 2025 | 55.61 | 56.06 | 55.61 | 55.95 | 55.95 | 1.29% | 15,066 |
| Sep 5, 2025 | 55.25 | 55.34 | 54.85 | 55.23 | 55.23 | 1.03% | 3,492 |
| Sep 4, 2025 | 54.48 | 54.67 | 54.40 | 54.67 | 54.67 | 0.40% | 3,989 |
| Sep 3, 2025 | 54.46 | 54.53 | 54.46 | 54.46 | 54.46 | 0.55% | 1,429 |
| Sep 2, 2025 | 53.77 | 54.16 | 53.51 | 54.16 | 54.16 | -0.70% | 4,909 |
| Aug 29, 2025 | 54.75 | 54.75 | 54.33 | 54.54 | 54.54 | -0.74% | 1,703 |
| Aug 28, 2025 | 54.57 | 54.95 | 54.57 | 54.95 | 54.94 | 1.72% | 2,944 |
| Aug 27, 2025 | 53.72 | 54.02 | 53.72 | 54.02 | 54.02 | 0.47% | 3,386 |
| Aug 26, 2025 | 53.86 | 53.90 | 53.55 | 53.76 | 53.76 | -0.16% | 8,854 |
| Aug 25, 2025 | 53.85 | 54.06 | 53.84 | 53.85 | 53.85 | -0.10% | 2,941 |
| Aug 22, 2025 | 52.93 | 54.05 | 52.93 | 53.90 | 53.90 | 1.99% | 4,461 |
| Aug 21, 2025 | 52.78 | 52.92 | 52.67 | 52.85 | 52.85 | -0.22% | 2,588 |
| Aug 20, 2025 | 52.90 | 52.99 | 52.14 | 52.97 | 52.97 | -0.58% | 11,543 |
| Aug 19, 2025 | 53.82 | 53.96 | 53.16 | 53.28 | 53.28 | -1.80% | 5,514 |
| Aug 18, 2025 | 54.00 | 54.25 | 53.98 | 54.25 | 54.25 | 0.29% | 8,915 |
| Aug 15, 2025 | 53.75 | 54.21 | 53.75 | 54.09 | 54.09 | 0.78% | 2,668 |
| Aug 14, 2025 | 53.57 | 53.91 | 53.53 | 53.68 | 53.68 | -0.58% | 2,375 |
| Aug 13, 2025 | 54.22 | 54.31 | 53.83 | 53.99 | 53.99 | 0.31% | 8,149 |
| Aug 12, 2025 | 53.58 | 53.94 | 53.33 | 53.82 | 53.82 | 1.16% | 9,785 |
| Aug 11, 2025 | 53.65 | 53.89 | 53.21 | 53.21 | 53.21 | -1.42% | 12,534 |
| Aug 8, 2025 | 54.18 | 54.31 | 53.87 | 53.97 | 53.97 | -1.01% | 18,086 |
| Aug 7, 2025 | 55.39 | 55.50 | 53.85 | 54.52 | 54.52 | -0.73% | 45,842 |
| Aug 6, 2025 | 54.19 | 54.93 | 54.19 | 54.92 | 54.92 | 1.87% | 28,299 |
| Aug 5, 2025 | 54.67 | 54.74 | 53.91 | 53.91 | 53.91 | -0.55% | 16,927 |
| Aug 4, 2025 | 53.57 | 54.33 | 53.46 | 54.21 | 54.21 | 2.22% | 21,156 |
| Aug 1, 2025 | 53.41 | 53.57 | 52.80 | 53.03 | 53.03 | -2.57% | 11,276 |
| Jul 31, 2025 | 55.24 | 55.24 | 54.31 | 54.43 | 54.43 | 0.24% | 22,022 |
| Jul 30, 2025 | 54.41 | 54.59 | 54.08 | 54.30 | 54.30 | -0.30% | 6,164 |
| Jul 29, 2025 | 55.00 | 55.14 | 54.35 | 54.47 | 54.47 | -0.64% | 19,254 |
| Jul 28, 2025 | 54.93 | 55.05 | 54.60 | 54.81 | 54.81 | 0.02% | 12,588 |
| Jul 25, 2025 | 54.49 | 54.86 | 54.49 | 54.81 | 54.81 | 0.50% | 4,825 |
| Jul 24, 2025 | 54.63 | 54.83 | 54.37 | 54.54 | 54.53 | 0.29% | 4,011 |
| Jul 23, 2025 | 54.09 | 54.46 | 54.07 | 54.38 | 54.38 | 0.58% | 22,381 |
| Jul 22, 2025 | 54.21 | 54.21 | 53.62 | 54.06 | 54.06 | -0.21% | 35,051 |
| Jul 21, 2025 | 54.00 | 54.40 | 54.00 | 54.17 | 54.17 | 0.58% | 13,307 |
| Jul 18, 2025 | 53.93 | 53.93 | 53.63 | 53.86 | 53.86 | 0.50% | 6,880 |
| Jul 17, 2025 | 53.20 | 53.63 | 53.20 | 53.59 | 53.59 | 0.99% | 4,368 |