Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ONCO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2025 | 5.52 | 0.18 | 3.37% | 5.49 | 5.91 | 5.44 | 3,190,700 |
| Mar 19 2025 | 5.34 | 0.00 | 0.00% | 5.38 | 5.48 | 5.29 | 3,011,000 |
| Mar 18 2025 | 5.34 | 0.05 | 0.95% | 5.30 | 5.48 | 5.15 | 2,161,800 |
| Mar 17 2025 | 5.29 | -0.07 | -1.31% | 5.44 | 5.50 | 5.25 | 1,999,100 |
| Mar 14 2025 | 5.36 | -0.09 | -1.65% | 5.58 | 5.60 | 5.32 | 3,055,100 |
| Mar 13 2025 | 5.45 | 0.18 | 3.42% | 5.27 | 5.56 | 5.18 | 5,352,200 |
| Mar 12 2025 | 5.27 | 0.02 | 0.38% | 5.28 | 5.31 | 5.14 | 3,935,500 |
| Mar 11 2025 | 5.25 | -0.01 | -0.19% | 5.24 | 5.37 | 5.15 | 3,380,400 |
| Mar 10 2025 | 5.26 | -0.03 | -0.57% | 5.26 | 5.62 | 5.22 | 4,147,300 |
| Mar 07 2025 | 5.29 | -0.01 | -0.19% | 5.27 | 5.45 | 5.07 | 5,011,200 |
| Mar 06 2025 | 5.30 | -0.07 | -1.30% | 5.22 | 5.47 | 5.12 | 3,632,000 |
| Mar 05 2025 | 5.37 | -0.25 | -4.45% | 5.30 | 5.45 | 4.91 | 1,234,200 |
| Feb 28 2025 | 5.62 | 0.56 | 11.07% | 5.74 | 5.75 | 5.17 | 21,163,100 |
| Feb 27 2025 | 5.06 | -0.74 | -12.76% | 5.62 | 5.63 | 4.36 | 6,073,600 |
| Feb 26 2025 | 5.80 | 0.00 | 0.00% | 5.73 | 6.10 | 5.65 | 15,943,500 |
| Feb 25 2025 | 5.80 | 0.24 | 4.32% | 5.70 | 5.80 | 5.34 | 15,200,200 |
| Feb 24 2025 | 5.56 | 0.66 | 13.47% | 5.30 | 5.72 | 5.20 | 16,064,900 |
| Feb 21 2025 | 4.90 | 0.90 | 22.50% | 4.50 | 5.29 | 4.41 | 28,499,300 |
| Feb 20 2025 | 4.00 | 1.00 | 33.33% | 3.14 | 4.15 | 3.09 | 35,048,700 |
| Feb 19 2025 | 3.00 | 0.42 | 16.28% | 2.68 | 3.09 | 2.54 | 41,412,200 |
| Feb 18 2025 | 2.58 | 0.44 | 20.56% | 2.07 | 2.70 | 2.07 | 64,963,400 |
| Feb 17 2025 | 2.14 | 0.19 | 9.74% | 1.97 | 2.14 | 1.96 | 14,794,200 |
| Feb 14 2025 | 1.95 | 0.12 | 6.56% | 1.84 | 2.00 | 1.83 | 11,268,000 |
| Feb 13 2025 | 1.83 | 0.06 | 3.39% | 1.77 | 1.85 | 1.74 | 8,012,500 |
| Feb 12 2025 | 1.77 | -0.15 | -7.81% | 1.92 | 1.92 | 1.76 | 15,190,200 |
| Feb 11 2025 | 1.92 | -0.03 | -1.54% | 1.95 | 2.01 | 1.92 | 10,150,800 |
| Feb 10 2025 | 1.95 | -0.01 | -0.51% | 1.97 | 2.04 | 1.91 | 17,370,900 |
| Feb 07 2025 | 1.96 | -0.10 | -4.85% | 2.11 | 2.19 | 1.96 | 15,869,400 |
| Feb 06 2025 | 2.06 | 0.03 | 1.48% | 2.04 | 2.11 | 2.01 | 7,765,000 |
| Feb 05 2025 | 2.03 | -0.15 | -6.88% | 2.17 | 2.18 | 2.03 | 9,772,700 |
| Feb 04 2025 | 2.18 | 0.07 | 3.32% | 2.10 | 2.20 | 2.04 | 7,589,600 |
| Feb 03 2025 | 2.11 | -0.02 | -0.94% | 2.10 | 2.17 | 2.06 | 5,443,700 |
| Jan 31 2025 | 2.13 | -0.02 | -0.93% | 2.15 | 2.25 | 2.10 | 7,285,900 |
| Jan 30 2025 | 2.15 | 0.10 | 4.88% | 2.07 | 2.16 | 2.00 | 20,178,100 |
| Jan 29 2025 | 2.05 | -0.12 | -5.53% | 2.20 | 2.23 | 2.03 | 15,878,100 |
| Jan 28 2025 | 2.17 | -0.07 | -3.13% | 2.25 | 2.29 | 2.15 | 7,936,300 |
| Jan 27 2025 | 2.24 | -0.03 | -1.32% | 2.26 | 2.41 | 2.21 | 8,188,200 |
| Jan 24 2025 | 2.27 | 0.08 | 3.65% | 2.21 | 2.32 | 2.19 | 4,435,500 |
| Jan 23 2025 | 2.19 | -0.03 | -1.35% | 2.23 | 2.34 | 2.18 | 6,360,000 |
| Jan 22 2025 | 2.22 | 0.18 | 8.82% | 2.08 | 2.27 | 2.03 | 11,992,300 |
| Jan 21 2025 | 2.04 | -0.20 | -8.93% | 2.24 | 2.28 | 2.02 | 10,578,900 |
| Jan 20 2025 | 2.24 | -0.01 | -0.44% | 2.24 | 2.30 | 2.18 | 3,343,300 |
| Jan 17 2025 | 2.25 | 0.07 | 3.21% | 2.20 | 2.38 | 2.16 | 5,192,600 |
| Jan 16 2025 | 2.18 | -0.07 | -3.11% | 2.25 | 2.25 | 2.17 | 4,440,200 |
| Jan 15 2025 | 2.25 | 0.19 | 9.22% | 2.09 | 2.25 | 2.08 | 7,117,400 |
| Jan 14 2025 | 2.06 | -0.01 | -0.48% | 2.08 | 2.13 | 2.05 | 4,602,000 |
| Jan 13 2025 | 2.07 | -0.01 | -0.48% | 2.09 | 2.15 | 2.02 | 4,978,800 |
| Jan 10 2025 | 2.08 | -0.02 | -0.95% | 2.11 | 2.19 | 2.07 | 7,094,400 |
| Jan 09 2025 | 2.10 | -0.01 | -0.47% | 2.10 | 2.16 | 2.08 | 5,224,900 |
| Jan 08 2025 | 2.11 | -0.02 | -0.94% | 2.11 | 2.16 | 2.04 | 7,277,800 |
| Jan 07 2025 | 2.13 | -0.19 | -8.19% | 2.33 | 2.37 | 2.07 | 12,830,700 |
| Jan 06 2025 | 2.32 | -0.12 | -4.92% | 2.56 | 2.60 | 2.26 | 7,605,100 |
| Jan 03 2025 | 2.44 | 0.07 | 2.95% | 2.37 | 2.57 | 2.33 | 7,096,000 |
| Jan 02 2025 | 2.37 | 0.03 | 1.28% | 2.30 | 2.55 | 2.20 | 8,945,500 |
| Dec 30 2024 | 2.34 | -0.05 | -2.09% | 2.50 | 2.73 | 2.34 | 10,630,100 |
| Dec 27 2024 | 2.39 | 0.37 | 18.32% | 2.08 | 2.47 | 2.08 | 15,681,900 |
| Dec 26 2024 | 2.02 | -0.01 | -0.49% | 2.07 | 2.15 | 1.99 | 9,305,400 |
| Dec 23 2024 | 2.03 | -0.31 | -13.25% | 2.33 | 2.35 | 2.03 | 8,615,800 |
