Bit Origin - 5 Year Stock Price History | BTOG

Historical daily share price chart and data for Bit Origin since 2019 adjusted for splits and dividends. The latest closing stock price for Bit Origin as of May 22, 2024 is 3.52.
  • The all-time high Bit Origin stock closing price was 150.00 on August 14, 2019.
  • The Bit Origin 52-week high stock price is 9.71, which is 175.9% above the current share price.
  • The Bit Origin 52-week low stock price is 1.25, which is 64.5% below the current share price.
  • The average Bit Origin stock price for the last 52 weeks is 3.04.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Bit Origin Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 4.2490 4.0100 9.3500 2.3600 3.5200 -15.18%
2023 4.1280 5.1030 12.0000 1.2600 4.1500 -21.45%
2022 18.9625 41.1000 42.9000 4.3530 5.2830 -87.15%
2021 37.3924 27.3330 90.3000 22.2630 41.1000 43.61%
2020 48.3460 118.5000 126.0000 19.9290 28.6200 -75.54%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $0.012B $0.006B
Bit Origin Ltd is engaged in the cryptocurrency mining business. The Company is also actively deploying blockchain technologies alongside diversified expansion strategies. Bit Origin Ltd, formerly known as Bit Origin Ltd, is based in NEW YORK.
Stock Name Country Market Cap PE Ratio
American Express (AXP) United States $172.697B 19.78
Blackstone (BX) United States $90.531B 31.99
Moody's (MCO) United States $75.795B 40.34
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $28.558B 0.00
Orix Corp Ads (IX) Japan $24.945B 10.46
Brookfield Asset Management (BAM) Canada $17.564B 29.88
Synchrony Financial (SYF) United States $17.483B 8.69
Royalty Pharma (RPRX) United States $16.328B 7.25
Equitable Holdings (EQH) United States $13.221B 8.00
Daiwa Securities Group (DSEEY) Japan $11.158B 12.93
Jefferies Financial Group (JEF) United States $9.905B 26.24
XP (XP) Brazil $9.885B 11.84
Houlihan Lokey (HLI) United States $9.284B 29.92
Globe Life (GL) United States $7.898B 7.85
Blue Owl Capital (OBDC) United States $6.462B 8.50
SouthState (SSB) United States $5.962B 12.04
Jackson Financial (JXN) United States $5.926B 5.59
Rithm Capital (RITM) United States $5.391B 5.09
Euronet Worldwide (EEFT) United States $5.289B 16.76
Lazard (LAZ) United States $4.596B 24.55
Cleanspark (CLSK) United States $4.202B 0.00
Freedom Holding (FRHC) $4.148B 0.00
StepStone Group (STEP) United States $4.146B 33.24
Virtu Financial (VIRT) United States $3.513B 14.70
Abrdn (SLFPY) United Kingdom $3.511B 0.00
AXOS FINANCIAL, INC (AX) United States $3.453B 9.40
Cielo SA (CIOXY) Brazil $2.775B 6.44
PJT Partners (PJT) United States $2.502B 28.12
Lufax Holding (LU) China $2.494B 0.00
StoneX Group (SNEX) United States $2.366B 9.71
Highest Performances Holdings (HPH) China $2.236B 0.00
Blue Owl Capital III (OBDE) United States $1.973B 7.62
Triumph Financial (TFIN) United States $1.750B 57.26
CI Financial (CIXXF) Canada $1.680B 4.46
Columbia Financial (CLBK) United States $1.667B 51.29
Oaktree Specialty Lending (OCSL) United States $1.551B 8.04
Marex Group (MRX) United Kingdom $1.534B 0.00
WisdomTree (WT) United States $1.476B 23.14
Perella Weinberg Partners (PWP) United States $1.456B 59.46
PPDAI Group (FINV) China $1.265B 4.11
NerdWallet (NRDS) United States $1.085B 0.00
LendingClub (LC) United States $1.032B 27.32
MidCap Financial Investment (MFIC) United States $1.005B 8.70
P10 (PX) United States $0.929B 9.79
Hut 8 (HUT) Canada $0.890B 0.00
Guild Holdings (GHLD) United States $0.874B 16.57
PRA (PRAA) United States $0.867B 0.00
Core Scientific (CORZ) United States $0.738B 0.00
Burke & Herbert Financial Services (BHRB) $0.733B 0.00
TeraWulf (WULF) United States $0.720B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.605B 0.00
AlTi Global (ALTI) United States $0.572B 4.63
Vinci Partners Investments (VINP) Brazil $0.567B 12.41
Solowin Holdings (SWIN) Hong Kong, SAR China $0.552B 0.00
Applied Digital (APLD) United States $0.521B 0.00
Alerus Financial (ALRS) United States $0.381B 13.20
MDB Capital Holdings, LLC (MDBH) United States $0.375B 0.00
Atlanticus Holdings (ATLC) United States $0.368B 5.87
Greystone Housing Impact Investors LP (GHI) United States $0.347B 9.71
Community West Bancshares (CWBC) United States $0.325B 9.11
NewtekOne (NEWT) United States $0.324B 8.46
Forge Global Holdings (FRGE) United States $0.324B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.296B 7.45
HIVE Digital Technologies (HIVE) Canada $0.288B 0.00
Primis Financial (FRST) United States $0.267B 11.51
Mvb Financial (MVBF) United States $0.243B 10.07
Ponce Financial (PDLB) United States $0.221B 37.20
SWK Holdings (SWKH) United States $0.217B 15.42
ChoiceOne Financial Services (COFS) United States $0.206B 9.67
X Financial (XYF) China $0.190B 1.11
Consumer Portfolio Services (CPSS) United States $0.183B 6.06
Lument Finance Trust (LFT) United States $0.132B 6.32
Oportun Financial (OPRT) United States $0.125B 0.00
Bitcoin Depot (BTM) United States $0.113B 0.00
Finward Bancorp (FNWD) United States $0.107B 6.86
Garden Stage (GSIW) Hong Kong, SAR China $0.106B 0.00
MoneyHero (MNY) Singapore $0.085B 0.00
Focus Impact BH3 Acquisition (BHAC) United States $0.085B 0.00
Argo Blockchain (ARBK) United Kingdom $0.084B 0.00
Heritage Global (HGBL) United States $0.082B 6.88
PBCO Financial (PBCO) United States $0.062B 9.87
Gryphon Digital Mining (GRYP) United States $0.059B 0.00
CFN Enterprises (CNFN) United States $0.055B 0.00
GRIID Infrastructure (GRDI) $0.055B 0.00
Stronghold Digital Mining (SDIG) United States $0.047B 0.00
Lichen China (LICN) China $0.044B 0.00
SHF Holdings (SHFS) United States $0.043B 0.00
9F (JFU) China $0.035B 0.00
Greenidge Generation Holdings (GREE) United States $0.029B 0.00
BTCS (BTCS) United States $0.026B 0.00
FlexShopper (FPAY) United States $0.025B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.018B 0.00
Mill City Ventures III (MCVT) United States $0.016B 85.00
BitFuFu (FUFU) Singapore $0.015B 0.00
CaliberCos (CWD) United States $0.014B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.014B 0.00
Beneficient (BENF) United States $0.012B 0.00
LM Funding America (LMFA) United States $0.009B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.009B 13.56
Roma Green Finance (ROMA) Hong Kong, SAR China $0.008B 0.00
Top KingWin (TCJH) China $0.007B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
BTC Digital (BTCT) China $0.005B 0.00
Lion (LGHL) Singapore $0.002B 0.00
Burford Capital (BUR) $0.000B 9.78
Intercorp Financial Services (IFS) Peru $0.000B 10.13
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00