ONCO3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 7.05 | -0.24 | -3.29% | 7.17 | 7.21 | 6.88 | 2,630,800 |
Jul 17 2024 | 7.29 | -0.16 | -2.15% | 7.40 | 7.49 | 7.25 | 3,042,700 |
Jul 16 2024 | 7.45 | -0.24 | -3.12% | 7.66 | 7.80 | 7.44 | 1,993,700 |
Jul 15 2024 | 7.69 | 0.34 | 4.63% | 7.36 | 7.86 | 7.22 | 5,689,500 |
Jul 12 2024 | 7.35 | -0.19 | -2.52% | 7.46 | 7.54 | 7.18 | 3,434,600 |
Jul 11 2024 | 7.54 | -0.48 | -5.99% | 8.00 | 8.06 | 7.37 | 4,684,000 |
Jul 10 2024 | 8.02 | -0.10 | -1.23% | 8.19 | 8.25 | 7.93 | 2,912,300 |
Jul 09 2024 | 8.12 | 0.67 | 8.99% | 7.60 | 8.36 | 7.60 | 6,250,500 |
Jul 08 2024 | 7.45 | 0.36 | 5.08% | 7.06 | 7.70 | 7.01 | 4,436,700 |
Jul 05 2024 | 7.09 | 0.06 | 0.85% | 7.05 | 7.35 | 6.93 | 1,910,000 |
Jul 04 2024 | 7.03 | 0.19 | 2.78% | 6.89 | 7.22 | 6.74 | 3,675,300 |
Jul 03 2024 | 6.84 | 0.46 | 7.21% | 6.44 | 6.85 | 6.40 | 2,548,500 |
Jul 02 2024 | 6.38 | 0.44 | 7.41% | 5.93 | 6.41 | 5.91 | 3,190,300 |
Jul 01 2024 | 5.94 | -0.25 | -4.04% | 6.14 | 6.21 | 5.93 | 1,668,500 |
Jun 28 2024 | 6.19 | -0.13 | -2.06% | 6.25 | 6.68 | 6.06 | 5,660,400 |
Jun 27 2024 | 6.32 | 0.53 | 9.15% | 5.75 | 6.32 | 5.75 | 3,012,700 |
Jun 26 2024 | 5.79 | 0.05 | 0.87% | 5.72 | 5.90 | 5.36 | 5,571,200 |
Jun 25 2024 | 5.74 | -0.14 | -2.38% | 5.88 | 5.99 | 5.71 | 2,407,000 |
Jun 24 2024 | 5.88 | 0.18 | 3.16% | 5.87 | 6.09 | 5.77 | 4,683,600 |
Jun 21 2024 | 5.70 | 0.09 | 1.60% | 5.68 | 5.87 | 5.54 | 4,206,500 |
Jun 20 2024 | 5.61 | -0.31 | -5.24% | 6.09 | 6.16 | 5.61 | 5,633,500 |
Jun 19 2024 | 5.92 | 0.06 | 1.02% | 5.81 | 6.00 | 5.63 | 4,864,800 |
Jun 18 2024 | 5.86 | 0.03 | 0.51% | 5.80 | 6.06 | 5.68 | 5,300,100 |
Jun 17 2024 | 5.83 | -0.23 | -3.80% | 6.01 | 6.04 | 5.75 | 5,939,000 |
Jun 14 2024 | 6.06 | -0.05 | -0.82% | 6.15 | 6.25 | 5.83 | 5,200,200 |
Jun 13 2024 | 6.11 | -0.50 | -7.56% | 6.68 | 6.73 | 6.03 | 6,168,300 |
Jun 12 2024 | 6.61 | -0.22 | -3.22% | 6.91 | 7.28 | 6.58 | 4,266,700 |
Jun 11 2024 | 6.83 | -0.13 | -1.87% | 7.00 | 7.03 | 6.61 | 3,786,900 |
Jun 10 2024 | 6.96 | -0.07 | -1.00% | 7.05 | 7.31 | 6.86 | 3,318,300 |
Jun 07 2024 | 7.03 | -0.19 | -2.63% | 7.11 | 7.16 | 6.96 | 2,628,600 |
Jun 06 2024 | 7.22 | -0.06 | -0.82% | 7.30 | 7.38 | 7.00 | 10,856,400 |
Jun 05 2024 | 7.28 | -0.84 | -10.34% | 8.14 | 8.24 | 7.18 | 7,087,700 |
Jun 04 2024 | 8.12 | -0.62 | -7.09% | 8.75 | 8.76 | 8.02 | 3,163,700 |
Jun 03 2024 | 8.74 | -0.21 | -2.35% | 8.90 | 8.97 | 8.71 | 3,149,000 |
May 31 2024 | 8.95 | -0.15 | -1.65% | 9.09 | 9.27 | 8.93 | 5,672,300 |
May 29 2024 | 9.10 | 0.07 | 0.78% | 9.03 | 9.19 | 8.69 | 6,057,200 |
May 28 2024 | 9.03 | -0.27 | -2.90% | 9.45 | 9.59 | 9.03 | 5,554,900 |
May 27 2024 | 9.30 | 0.18 | 1.97% | 9.30 | 9.72 | 9.05 | 7,849,900 |
May 24 2024 | 9.12 | -0.23 | -2.46% | 9.20 | 9.39 | 8.66 | 9,452,600 |
May 23 2024 | 9.35 | 1.97 | 26.69% | 8.83 | 9.37 | 8.44 | 28,649,700 |
May 22 2024 | 7.38 | -0.71 | -8.78% | 8.11 | 8.21 | 7.32 | 9,239,300 |
May 21 2024 | 8.09 | 0.14 | 1.76% | 7.95 | 8.44 | 7.60 | 4,500,200 |
May 20 2024 | 7.95 | 0.77 | 10.72% | 7.65 | 8.05 | 7.25 | 13,884,700 |
May 17 2024 | 7.18 | 0.77 | 12.01% | 6.48 | 7.55 | 6.31 | 11,292,700 |
May 16 2024 | 6.41 | 0.43 | 7.19% | 6.00 | 6.42 | 5.83 | 7,549,000 |
May 15 2024 | 5.98 | 0.37 | 6.60% | 5.60 | 6.21 | 5.51 | 9,077,200 |
May 14 2024 | 5.61 | -1.29 | -18.70% | 6.00 | 6.05 | 5.55 | 12,194,300 |
May 13 2024 | 6.90 | 0.04 | 0.58% | 6.98 | 7.15 | 6.75 | 3,737,300 |
May 10 2024 | 6.86 | 0.79 | 13.01% | 6.05 | 7.00 | 6.04 | 6,106,100 |
May 09 2024 | 6.07 | -0.28 | -4.41% | 6.09 | 6.45 | 5.38 | 17,750,100 |
May 08 2024 | 6.35 | -1.12 | -14.99% | 7.25 | 7.25 | 6.05 | 15,302,800 |
May 07 2024 | 7.47 | 0.11 | 1.49% | 7.34 | 7.57 | 7.31 | 3,088,500 |
May 06 2024 | 7.36 | 0.09 | 1.24% | 7.38 | 7.46 | 7.19 | 2,502,300 |
May 03 2024 | 7.27 | 0.12 | 1.68% | 7.24 | 7.48 | 7.24 | 1,345,300 |
May 02 2024 | 7.15 | -0.15 | -2.05% | 7.40 | 7.51 | 7.12 | 2,167,500 |
Apr 30 2024 | 7.30 | -0.06 | -0.82% | 7.30 | 7.43 | 6.99 | 6,733,900 |
Apr 29 2024 | 7.36 | 0.02 | 0.27% | 7.30 | 7.36 | 6.89 | 6,168,500 |
Apr 26 2024 | 7.34 | 0.22 | 3.09% | 7.20 | 7.45 | 7.20 | 1,511,100 |
Apr 25 2024 | 7.12 | -0.10 | -1.39% | 7.18 | 7.29 | 7.07 | 2,486,300 |
Apr 24 2024 | 7.22 | -0.04 | -0.55% | 7.30 | 7.46 | 7.16 | 3,604,400 |
Apr 23 2024 | 7.26 | 0.00 | 0.00% | 7.20 | 7.47 | 7.11 | 2,673,000 |
Apr 22 2024 | 7.26 | 0.31 | 4.46% | 7.00 | 7.27 | 6.93 | 1,896,800 |