Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 11.20 | 0.05 | 0.45% | 11.20 | 11.20 | 11.20 | 16,642 |
| Jun 27 2024 | 11.15 | -0.10 | -0.89% | 11.15 | 11.15 | 11.15 | 35,500 |
| Jun 26 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 2,605 |
| Jun 25 2024 | 11.25 | 0.40 | 3.69% | 10.80 | 11.25 | 10.40 | 827,827 |
| Jun 24 2024 | 10.85 | -0.05 | -0.46% | 11.20 | 11.20 | 10.85 | 24,176 |
| Jun 21 2024 | 10.90 | -0.75 | -6.44% | 11.20 | 11.20 | 10.90 | 243,936 |
| Jun 20 2024 | 11.65 | -2.45 | -17.38% | 13.50 | 13.50 | 11.00 | 489,725 |
| Jun 19 2024 | 14.10 | -1.15 | -7.54% | 14.10 | 14.10 | 14.00 | 95,445 |
| Jun 18 2024 | 15.25 | -0.25 | -1.61% | 15.25 | 15.25 | 15.25 | 4,013 |
| Jun 17 2024 | 15.50 | 1.15 | 8.01% | 15.50 | 15.50 | 15.50 | 39 |
| Jun 14 2024 | 14.35 | 0.00 | 0.00% | 14.35 | 14.35 | 14.35 | 33,350 |
| Jun 13 2024 | 14.35 | -1.10 | -7.12% | 14.00 | 14.35 | 13.70 | 123,321 |
| Jun 12 2024 | 15.45 | -0.25 | -1.59% | 15.45 | 15.45 | 15.45 | 7,435 |
| Jun 11 2024 | 15.70 | -0.30 | -1.88% | 16.90 | 16.90 | 15.30 | 1,394 |
| Jun 10 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 26,861 |
| Jun 07 2024 | 16.00 | 1.30 | 8.84% | 14.10 | 17.00 | 14.00 | 136,482 |
| Jun 06 2024 | 14.70 | -2.95 | -16.71% | 16.00 | 16.40 | 14.00 | 262,833 |
| Jun 05 2024 | 17.65 | -0.20 | -1.12% | 17.65 | 17.65 | 17.65 | 2,000 |
| Jun 04 2024 | 17.85 | -1.95 | -9.85% | 19.00 | 19.00 | 17.85 | 183,460 |
| Jun 03 2024 | 19.80 | 0.10 | 0.51% | 19.80 | 19.80 | 19.80 | 25,003 |
| May 31 2024 | 19.70 | -4.80 | -19.59% | 22.60 | 22.60 | 19.70 | 147,940 |
| May 30 2024 | 24.50 | 0.60 | 2.51% | 24.50 | 24.50 | 24.50 | 0.00 |
| May 29 2024 | 23.90 | -1.20 | -4.78% | 24.60 | 24.60 | 23.60 | 55,458 |
| May 28 2024 | 25.10 | -0.20 | -0.79% | 25.00 | 25.20 | 25.00 | 79,813 |
| May 24 2024 | 25.30 | -0.30 | -1.17% | 25.30 | 25.30 | 25.30 | 16,550 |
| May 23 2024 | 25.60 | 0.10 | 0.39% | 25.60 | 25.60 | 25.60 | 69 |
| May 22 2024 | 25.50 | -0.10 | -0.39% | 25.00 | 25.50 | 25.00 | 16,476 |
| May 21 2024 | 25.60 | 0.70 | 2.81% | 25.00 | 26.00 | 25.00 | 67,869 |
| May 20 2024 | 24.90 | 0.40 | 1.63% | 24.90 | 24.90 | 24.90 | 0.00 |
| May 17 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 49,161 |
| May 16 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| May 15 2024 | 24.50 | 0.20 | 0.82% | 24.50 | 24.50 | 24.50 | 1,780 |
| May 14 2024 | 24.30 | -0.50 | -2.02% | 24.30 | 24.30 | 24.30 | 15,929 |
| May 13 2024 | 24.80 | 0.80 | 3.33% | 24.80 | 24.80 | 24.80 | 76,944 |
| May 10 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 4,254 |
| May 09 2024 | 24.00 | 0.50 | 2.13% | 24.00 | 24.00 | 24.00 | 13,648 |
| May 08 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 19,346 |
| May 07 2024 | 23.50 | 0.50 | 2.17% | 24.00 | 24.00 | 23.50 | 106,089 |
| May 03 2024 | 23.00 | -1.10 | -4.56% | 25.40 | 25.40 | 23.00 | 37,641 |
| May 02 2024 | 24.10 | 0.50 | 2.12% | 24.10 | 24.10 | 24.10 | 7,946 |
| May 01 2024 | 23.60 | 0.50 | 2.16% | 23.60 | 23.60 | 23.60 | 14,871 |
| Apr 30 2024 | 23.10 | 0.10 | 0.43% | 23.10 | 23.10 | 23.10 | 1,300 |
| Apr 29 2024 | 23.00 | 0.00 | 0.00% | 24.00 | 24.40 | 23.00 | 126,972 |
| Apr 26 2024 | 23.00 | -0.50 | -2.13% | 24.00 | 24.00 | 23.00 | 86,635 |
| Apr 25 2024 | 23.50 | -1.00 | -4.08% | 23.50 | 23.50 | 23.50 | 4,000 |
| Apr 24 2024 | 24.50 | -0.30 | -1.21% | 24.20 | 25.00 | 24.20 | 144,021 |
| Apr 23 2024 | 24.80 | -1.40 | -5.34% | 26.20 | 26.20 | 24.80 | 139,911 |
| Apr 22 2024 | 26.20 | -1.40 | -5.07% | 26.40 | 28.00 | 26.20 | 50,602 |
| Apr 19 2024 | 27.60 | -1.50 | -5.15% | 29.00 | 29.00 | 27.60 | 62,630 |
| Apr 18 2024 | 29.10 | 2.70 | 10.23% | 27.00 | 30.20 | 27.00 | 215,861 |
| Apr 17 2024 | 26.40 | 1.20 | 4.76% | 26.40 | 26.40 | 26.40 | 468 |
| Apr 16 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.20 | 25.20 | 36,374 |
| Apr 15 2024 | 25.20 | 2.10 | 9.09% | 23.80 | 25.20 | 23.80 | 140,326 |
| Apr 12 2024 | 23.10 | 2.10 | 10.00% | 19.60 | 23.10 | 19.60 | 137,367 |
| Apr 11 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 1,539 |
| Apr 10 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 4,539 |
| Apr 09 2024 | 21.00 | 0.20 | 0.96% | 21.00 | 21.00 | 21.00 | 125,057 |
| Apr 08 2024 | 20.80 | 0.05 | 0.24% | 20.80 | 20.80 | 20.80 | 0.00 |
| Apr 05 2024 | 20.75 | 0.30 | 1.47% | 20.75 | 20.75 | 20.75 | 1,130 |
| Apr 04 2024 | 20.45 | 0.15 | 0.74% | 20.45 | 20.45 | 20.45 | 36,567 |
| Apr 03 2024 | 20.30 | 0.05 | 0.25% | 20.30 | 20.30 | 20.30 | 15,131 |
| Apr 02 2024 | 20.25 | -0.95 | -4.48% | 21.60 | 21.60 | 20.25 | 276,088 |
