DigitalOcean Holdings

DOCN
🏛️ usa →
38.29
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 82.01 82.99 80.16 80.33 0.9M
2021-12-30 81.00 84.00 81.00 82.38 1.1M
2021-12-29 80.97 81.40 78.08 80.77 0.9M
2021-12-28 84.00 84.39 79.60 80.47 1.1M
2021-12-27 82.80 85.72 82.61 83.96 2.1M
2021-12-23 79.93 81.93 77.78 81.26 1.2M
2021-12-22 80.75 83.14 78.71 79.24 2.1M
2021-12-21 75.00 82.34 73.36 81.47 3.7M
2021-12-20 71.55 75.24 70.60 73.00 2.4M
2021-12-17 69.49 74.61 68.66 73.74 5.3M
2021-12-16 80.85 80.85 71.01 71.01 4.1M
2021-12-15 74.84 79.43 73.06 78.37 4.0M
2021-12-14 77.76 78.50 71.69 74.49 4.5M
2021-12-13 82.90 84.40 78.16 80.55 3.4M
2021-12-10 88.39 91.33 82.77 84.22 3.2M
2021-12-09 96.65 98.50 86.81 87.31 2.6M
2021-12-08 93.79 96.45 90.00 95.14 1.7M
2021-12-07 91.62 94.22 90.51 93.91 2.8M
2021-12-06 83.76 87.25 78.66 85.94 2.8M
2021-12-03 90.33 90.75 79.58 84.04 4.3M
2021-12-02 89.03 91.85 82.67 90.47 7.3M
2021-12-01 103.43 106.40 86.50 87.46 5.5M
2021-11-30 104.51 105.32 96.60 100.81 4.0M
2021-11-29 104.00 106.25 100.75 104.44 2.0M
2021-11-26 100.18 103.42 98.00 100.21 1.2M
2021-11-24 97.00 102.65 94.10 101.53 2.1M
2021-11-23 99.24 104.86 94.74 98.96 4.4M
2021-11-22 124.84 124.84 101.57 102.82 6.5M
2021-11-19 130.00 133.40 127.73 128.53 1.1M
2021-11-18 130.83 131.99 126.00 128.01 1.9M
2021-11-17 128.07 132.74 126.40 129.00 1.9M
2021-11-16 120.00 131.30 119.50 130.26 8.6M
2021-11-15 122.13 124.11 118.88 119.01 2.0M
2021-11-12 118.53 124.71 118.53 124.03 1.9M
2021-11-11 111.10 117.39 110.00 114.29 1.3M
2021-11-10 114.30 115.08 105.42 107.69 1.6M
2021-11-09 114.30 117.78 111.03 116.63 2.0M
2021-11-08 107.00 113.73 106.00 112.54 2.6M
2021-11-05 108.05 108.28 101.33 102.61 1.7M
2021-11-04 91.67 105.99 91.51 105.32 3.7M
2021-11-03 92.61 96.48 91.51 94.54 1.5M
2021-11-02 95.00 95.82 89.56 92.21 1.6M
2021-11-01 97.96 98.78 94.50 94.77 1.0M
2021-10-29 94.73 98.84 94.73 97.59 1.2M
2021-10-28 96.51 97.82 94.55 95.53 0.9M
2021-10-27 96.90 98.51 94.84 95.61 0.8M
2021-10-26 96.28 99.32 93.04 96.10 1.4M
2021-10-25 94.93 98.50 94.39 95.55 2.7M
2021-10-22 94.70 96.50 93.01 93.94 0.9M
2021-10-21 90.40 96.30 89.50 95.41 1.6M
2021-10-20 92.15 92.50 88.62 90.35 0.9M
2021-10-19 92.32 94.78 90.71 91.66 1.3M
2021-10-18 89.00 92.46 88.89 91.66 0.9M
2021-10-15 92.00 92.01 87.40 89.11 1.3M
2021-10-14 93.48 94.63 89.62 90.36 2.1M
2021-10-13 87.82 92.48 87.02 91.09 2.6M
2021-10-12 84.93 86.68 84.16 85.86 1.2M
2021-10-11 82.25 85.17 82.11 83.90 1.2M
2021-10-08 84.51 87.72 83.00 83.84 1.6M
2021-10-07 83.63 85.42 82.53 85.19 2.1M
2021-10-06 77.00 82.78 76.63 82.39 1.9M
2021-10-05 79.46 81.70 78.63 79.19 0.9M
2021-10-04 81.07 81.25 75.31 78.01 1.4M
2021-10-01 78.47 81.81 74.65 81.07 2.3M
2021-09-30 78.17 79.42 76.16 77.63 1.4M
2021-09-29 79.00 81.36 75.48 77.85 1.9M
2021-09-28 80.00 80.52 77.03 78.56 2.3M
2021-09-27 82.25 83.52 79.63 81.73 2.1M
2021-09-24 83.75 85.00 79.09 82.54 5.1M
2021-09-23 87.95 88.48 84.03 87.67 1.5M
2021-09-22 80.57 86.65 80.23 85.08 2.1M
2021-09-21 81.76 81.90 78.99 79.35 1.5M
2021-09-20 78.60 83.87 77.78 79.62 2.7M
2021-09-17 85.84 87.99 81.50 82.21 11.9M
2021-09-16 81.33 87.49 80.97 86.60 3.6M
2021-09-15 77.00 81.64 75.10 81.56 2.8M
2021-09-14 77.63 77.63 73.66 76.77 2.6M
2021-09-13 71.93 77.24 71.43 75.69 4.8M
2021-09-10 70.29 74.36 69.39 70.03 4.1M
2021-09-09 66.91 70.46 66.76 69.08 1.4M
2021-09-08 69.33 69.99 65.18 67.71 3.0M
2021-09-07 72.99 73.39 69.62 70.27 3.5M
2021-09-03 64.51 73.50 64.15 73.46 3.2M
2021-09-02 63.46 65.96 63.46 64.15 1.9M
2021-09-01 61.85 64.43 61.62 63.11 1.5M
2021-08-31 62.30 63.67 61.16 61.68 2.0M
2021-08-30 61.20 62.72 59.57 62.23 1.6M
2021-08-27 56.98 60.00 56.63 59.99 1.4M
2021-08-26 56.08 58.65 56.00 56.80 1.5M
2021-08-25 54.88 55.88 53.13 55.82 1.4M
2021-08-24 55.75 56.11 54.02 55.51 1.5M
2021-08-23 54.01 56.00 53.10 55.23 2.3M
2021-08-20 51.43 53.19 51.25 53.17 1.2M
2021-08-19 51.51 53.07 50.55 51.37 1.5M
2021-08-18 52.00 53.76 50.52 53.06 3.0M
2021-08-17 51.12 51.40 48.80 51.14 1.6M
2021-08-16 53.66 53.66 51.20 51.40 1.1M
2021-08-13 54.46 54.97 52.53 53.47 1.8M
2021-08-12 55.62 56.52 54.27 54.98 1.1M
2021-08-11 56.77 57.97 55.74 55.85 1.2M
2021-08-10 53.51 57.79 52.53 57.63 3.3M
2021-08-09 53.00 54.01 51.54 53.34 5.6M
2021-08-06 59.41 59.44 53.70 54.00 3.1M
2021-08-05 57.50 58.29 52.73 57.44 4.7M
2021-08-04 59.60 63.10 57.91 58.80 2.9M
2021-08-03 55.76 63.48 55.34 60.71 4.3M
2021-08-02 52.43 59.37 51.64 56.65 6.6M
2021-07-30 51.00 53.80 50.75 51.50 0.8M
2021-07-29 53.89 54.39 51.55 51.66 0.8M
2021-07-28 53.21 55.52 52.20 53.27 1.0M
2021-07-27 55.00 55.05 50.60 52.79 0.5M
2021-07-26 55.00 55.97 53.75 54.52 0.4M
2021-07-23 54.46 56.31 53.14 54.62 0.6M
2021-07-22 53.38 55.39 52.07 52.97 0.5M
2021-07-21 51.19 53.97 50.96 52.67 0.5M
2021-07-20 51.30 51.76 49.15 51.58 0.4M
2021-07-19 48.55 51.82 47.09 51.29 0.8M
2021-07-16 48.71 49.35 47.82 48.52 0.6M
2021-07-15 50.54 50.54 45.80 47.45 0.8M
2021-07-14 55.05 55.05 50.30 50.93 0.5M
2021-07-13 55.83 57.15 54.09 54.26 0.3M
2021-07-12 58.51 58.65 54.80 55.77 0.5M
2021-07-09 55.12 58.00 55.12 57.44 0.6M
2021-07-08 53.41 54.89 51.77 54.82 0.3M
2021-07-07 55.09 55.48 53.95 54.51 0.4M
2021-07-06 55.97 56.08 53.50 54.44 0.3M
2021-07-02 55.00 56.91 54.11 56.09 0.4M
2021-07-01 55.05 55.61 53.34 53.81 0.6M
2021-06-30 54.23 55.83 52.63 55.59 0.4M
2021-06-29 55.65 56.08 53.68 54.82 0.6M
2021-06-28 52.59 57.89 51.22 55.44 0.9M
2021-06-25 50.33 52.72 49.76 51.22 2.2M
2021-06-24 52.46 53.49 49.27 49.73 0.6M
2021-06-23 52.34 55.87 51.52 52.04 0.9M
2021-06-22 46.16 53.60 46.00 51.49 1.3M
2021-06-21 47.40 47.74 45.72 46.16 0.3M
2021-06-18 46.44 47.92 46.02 47.00 1.1M
2021-06-17 46.23 48.40 45.57 46.28 0.3M
2021-06-16 44.15 46.84 43.99 46.53 0.5M
2021-06-15 43.24 44.37 42.25 43.96 0.3M
2021-06-14 42.00 44.00 41.76 43.66 0.3M
2021-06-11 41.50 41.50 40.49 41.37 0.1M
2021-06-10 40.94 41.47 40.01 41.24 0.1M
2021-06-09 40.50 41.48 40.02 40.64 0.2M
2021-06-08 39.42 40.77 39.25 40.21 0.3M
2021-06-07 39.97 39.97 38.65 38.92 0.2M
2021-06-04 40.11 41.00 39.95 40.07 0.1M
2021-06-03 41.12 41.18 39.83 40.02 0.1M
2021-06-02 41.29 41.56 40.66 41.12 0.1M
2021-06-01 41.86 41.86 40.26 41.18 0.1M
2021-05-28 42.66 42.97 41.63 42.04 0.1M
2021-05-27 42.89 43.15 42.38 42.68 0.3M
2021-05-26 41.55 42.85 41.40 42.54 0.2M
2021-05-25 41.75 42.15 41.24 41.90 0.2M
2021-05-24 41.23 42.48 41.00 41.83 0.5M
2021-05-21 43.09 43.22 42.09 42.97 0.2M
2021-05-20 39.50 42.88 39.05 42.72 0.3M
2021-05-19 36.65 39.49 36.01 39.05 0.2M
2021-05-18 36.15 37.35 35.89 37.03 0.1M
2021-05-17 37.45 37.79 35.62 36.27 0.2M
2021-05-14 35.96 37.68 35.70 37.23 0.2M
2021-05-13 37.87 38.00 35.35 35.43 0.3M
2021-05-12 38.54 39.15 36.70 37.43 0.2M
2021-05-11 38.00 38.76 37.47 38.32 0.4M
2021-05-10 42.11 42.15 38.25 38.41 0.3M
2021-05-07 43.20 44.63 42.19 42.30 0.2M
2021-05-06 42.00 44.23 41.16 42.27 0.3M
2021-05-05 43.36 44.84 43.36 44.80 0.2M
2021-05-04 43.72 43.79 42.98 43.52 0.3M
2021-05-03 43.62 44.22 43.00 43.46 0.1M
2021-04-30 42.84 44.10 42.73 43.57 0.1M
2021-04-29 43.94 44.24 40.65 43.08 0.6M
2021-04-28 42.20 45.38 42.16 44.06 0.5M
2021-04-27 43.30 44.40 42.80 43.06 0.5M
2021-04-26 41.94 43.72 41.52 43.42 0.5M
2021-04-23 42.27 43.75 40.11 41.40 0.8M
2021-04-22 42.25 43.44 41.71 42.55 0.7M
2021-04-21 41.41 42.20 40.44 41.63 0.5M
2021-04-20 43.11 43.94 41.27 41.59 0.5M
2021-04-19 45.50 45.79 42.50 42.96 0.5M
2021-04-16 45.68 46.35 44.19 44.87 0.2M
2021-04-15 44.12 46.18 43.75 44.96 0.7M
2021-04-14 42.87 44.75 42.45 43.47 0.3M
2021-04-13 40.93 43.77 40.93 43.33 0.4M
2021-04-12 40.20 41.41 38.78 41.01 0.4M
2021-04-09 40.00 41.80 40.00 40.21 0.2M
2021-04-08 43.05 43.34 39.56 40.25 0.6M
2021-04-07 44.25 44.50 42.26 42.70 0.5M
2021-04-06 44.00 44.38 43.78 44.01 0.4M
2021-04-05 44.25 45.49 42.51 43.77 0.3M
2021-04-01 42.31 44.72 42.24 43.80 0.7M
2021-03-31 40.00 42.84 39.74 42.13 0.7M
2021-03-30 40.06 40.98 38.67 40.34 2.1M
2021-03-29 41.91 44.01 39.86 40.06 1.5M
2021-03-26 42.17 42.79 36.65 41.63 1.4M
2021-03-25 42.36 45.00 39.50 41.76 1.9M
2021-03-24 41.50 45.16 39.01 42.50 9.0M