Register to chat with like-minded investors on our interactive forums.
ONGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.45391 | -0.01807 | -3.83% | 0.47198 | 0.47271 | 0.44644 | 247,273.00 |
| May 20 2024 | 0.47198 | 0.03616 | 8.30% | 0.43391 | 0.47606 | 0.43032 | 122,482.00 |
| May 19 2024 | 0.43582 | -0.03128 | -6.70% | 0.46146 | 0.46146 | 0.43458 | 46,638.00 |
| May 18 2024 | 0.4671 | -0.00264 | -0.56% | 0.46146 | 0.46887 | 0.46146 | 817.00 |
| May 17 2024 | 0.46974 | 0.00828 | 1.79% | 0.46146 | 0.47193 | 0.4551 | 124,384.00 |
| May 16 2024 | 0.46146 | 0.00347 | 0.76% | 0.45799 | 0.4784 | 0.44715 | 93,893.00 |
| May 15 2024 | 0.45799 | 0.02588 | 5.99% | 0.43211 | 0.46336 | 0.42466 | 243,642.00 |
| May 14 2024 | 0.43211 | -0.02242 | -4.93% | 0.45679 | 0.45936 | 0.43211 | 113,212.00 |
| May 13 2024 | 0.45453 | -0.05897 | -11.48% | 0.47031 | 0.47214 | 0.45453 | 1,448.00 |
| May 12 2024 | 0.5135 | 0.02563 | 5.25% | 0.5135 | 0.5135 | 0.5135 | 0.00 |
| May 11 2024 | 0.48787 | -0.02971 | -5.74% | 0.5135 | 0.5135 | 0.48749 | 4,653.00 |
| May 10 2024 | 0.51758 | 0.00408 | 0.79% | 0.5135 | 0.52685 | 0.50759 | 3,620.00 |
| May 09 2024 | 0.5135 | -0.00851 | -1.63% | 0.52933 | 0.52933 | 0.49037 | 72,438.00 |
| May 08 2024 | 0.52201 | -0.01668 | -3.10% | 0.52933 | 0.53783 | 0.50772 | 154,559.00 |
| May 07 2024 | 0.53869 | 0.00936 | 1.77% | 0.53541 | 0.54396 | 0.52995 | 43,759.00 |
| May 06 2024 | 0.52933 | -0.0221 | -4.01% | 0.55326 | 0.56455 | 0.52375 | 656,078.00 |
| May 05 2024 | 0.55143 | -0.00007 | -0.01% | 0.54252 | 0.57744 | 0.54164 | 2,246,022.00 |
| May 04 2024 | 0.5515 | 0.03952 | 7.72% | 0.5106 | 0.5515 | 0.50784 | 10,285.00 |
| May 03 2024 | 0.51198 | 0.0238 | 4.88% | 0.54634 | 0.54634 | 0.47512 | 1,360,650.00 |
| May 02 2024 | 0.48818 | -0.01332 | -2.66% | 0.54634 | 0.54634 | 0.48339 | 203,528.00 |
| May 01 2024 | 0.5015 | -0.0458 | -8.37% | 0.54634 | 0.55269 | 0.5015 | 30,937.00 |
| Apr 30 2024 | 0.5473 | -0.04484 | -7.57% | 0.58447 | 0.61052 | 0.54403 | 664,733.00 |
| Apr 29 2024 | 0.59214 | 0.01597 | 2.77% | 0.6015 | 0.61292 | 0.58004 | 596,828.00 |
| Apr 28 2024 | 0.57617 | 0.02767 | 5.04% | 0.53654 | 0.65366 | 0.51729 | 3,526,706.00 |
| Apr 27 2024 | 0.5485 | -0.04661 | -7.83% | 0.59511 | 0.59721 | 0.53638 | 601,423.00 |
| Apr 26 2024 | 0.59511 | -0.02823 | -4.53% | 0.60411 | 0.60667 | 0.56743 | 1,015,465.00 |
| Apr 25 2024 | 0.62334 | 0.01149 | 1.88% | 0.68737 | 0.68737 | 0.59648 | 1,501,854.00 |
| Apr 24 2024 | 0.61185 | -0.08965 | -12.78% | 0.63807 | 0.66991 | 0.6003 | 2,858,275.00 |
| Apr 23 2024 | 0.7015 | 0.00 | 0.00% | 0.68737 | 0.7515 | 0.67347 | 34,167.00 |
| Apr 22 2024 | 0.7015 | 0.0153 | 2.23% | 0.7015 | 0.7015 | 0.7015 | 163,287.00 |
| Apr 21 2024 | 0.6862 | 0.0672 | 10.86% | 0.5947 | 0.73139 | 0.576 | 7,622,259.00 |
| Apr 20 2024 | 0.619 | 0.00244 | 0.40% | 0.60338 | 0.62879 | 0.59001 | 340,729.00 |
| Apr 19 2024 | 0.61656 | 0.00638 | 1.05% | 0.60727 | 0.6629 | 0.54551 | 6,515,497.00 |
| Apr 18 2024 | 0.61018 | 0.16156 | 36.01% | 0.44529 | 0.61019 | 0.41782 | 138,846.00 |
| Apr 17 2024 | 0.44862 | -0.07822 | -14.85% | 0.52378 | 0.54006 | 0.44189 | 2,626,332.00 |
| Apr 16 2024 | 0.52684 | 0.06727 | 14.64% | 0.47113 | 0.56054 | 0.4387 | 7,380,259.00 |
| Apr 15 2024 | 0.45957 | 0.06536 | 16.58% | 0.406 | 0.52771 | 0.39201 | 10,995,827.00 |
| Apr 14 2024 | 0.39421 | 0.03176 | 8.76% | 0.36451 | 0.39421 | 0.330 | 2,120,904.00 |
| Apr 13 2024 | 0.36245 | -0.09359 | -20.52% | 0.48897 | 0.48897 | 0.3108 | 2,816,798.00 |
| Apr 12 2024 | 0.45604 | -0.0789 | -14.75% | 0.53036 | 0.5842 | 0.45068 | 17,129,925.00 |
| Apr 11 2024 | 0.53494 | 0.147 | 37.89% | 0.38588 | 0.59876 | 0.38177 | 18,135,430.00 |
| Apr 10 2024 | 0.38794 | 0.02278 | 6.24% | 0.36516 | 0.38794 | 0.35669 | 80,888.00 |
| Apr 09 2024 | 0.36516 | -0.02792 | -7.10% | 0.39469 | 0.39469 | 0.36516 | 114,640.00 |
| Apr 08 2024 | 0.39308 | 0.02805 | 7.68% | 0.36393 | 0.40244 | 0.35459 | 461,571.00 |
| Apr 07 2024 | 0.36503 | 0.01055 | 2.98% | 0.36001 | 0.36841 | 0.35545 | 44,593.00 |
| Apr 06 2024 | 0.35448 | 0.00228 | 0.65% | 0.35235 | 0.35448 | 0.35235 | 2,775.00 |
| Apr 05 2024 | 0.3522 | -0.00933 | -2.58% | 0.35817 | 0.36645 | 0.34355 | 113,223.00 |
| Apr 04 2024 | 0.36153 | 0.005 | 1.40% | 0.35817 | 0.38528 | 0.35342 | 147,359.00 |
| Apr 03 2024 | 0.35653 | 0.00805 | 2.31% | 0.34848 | 0.36318 | 0.33602 | 57,961.00 |
| Apr 02 2024 | 0.34848 | -0.02631 | -7.02% | 0.37479 | 0.37479 | 0.33465 | 36,992.00 |
| Apr 01 2024 | 0.37479 | -0.01843 | -4.69% | 0.39998 | 0.39998 | 0.36026 | 142,125.00 |
| Mar 31 2024 | 0.39322 | 0.00133 | 0.34% | 0.39189 | 0.394 | 0.38898 | 5,120.00 |
| Mar 30 2024 | 0.39189 | -0.00673 | -1.69% | 0.41015 | 0.41015 | 0.39057 | 22,258.00 |
| Mar 29 2024 | 0.39862 | -0.01161 | -2.83% | 0.40886 | 0.40911 | 0.39862 | 1,606.00 |
| Mar 28 2024 | 0.41023 | 0.01264 | 3.18% | 0.39792 | 0.41355 | 0.38624 | 148,711.00 |
| Mar 27 2024 | 0.39759 | -0.00391 | -0.97% | 0.37589 | 0.40462 | 0.37589 | 204,064.00 |
| Mar 26 2024 | 0.4015 | 0.02561 | 6.81% | 0.37589 | 0.4215 | 0.37589 | 6,004.00 |
| Mar 25 2024 | 0.37589 | 0.00895 | 2.44% | 0.36485 | 0.38069 | 0.3589 | 1,132,551.00 |
| Mar 24 2024 | 0.36694 | 0.01557 | 4.43% | 0.35415 | 0.40647 | 0.35415 | 1,431,324.00 |
| Mar 23 2024 | 0.35137 | 0.01338 | 3.96% | 0.33635 | 0.35388 | 0.33461 | 58,422.00 |
| Mar 22 2024 | 0.33799 | -0.00474 | -1.38% | 0.34311 | 0.34392 | 0.33799 | 6,349.00 |
| Mar 21 2024 | 0.34273 | 0.01369 | 4.16% | 0.3339 | 0.35007 | 0.32796 | 369,730.00 |
| Mar 20 2024 | 0.32904 | 0.02754 | 9.13% | 0.30157 | 0.32939 | 0.28923 | 632,058.00 |
| Mar 19 2024 | 0.3015 | -0.040 | -11.71% | 0.35922 | 0.35922 | 0.3015 | 18,093.00 |
| Mar 18 2024 | 0.3415 | -0.01772 | -4.93% | 0.35669 | 0.3567 | 0.34756 | 5,448.00 |
| Mar 17 2024 | 0.35922 | 0.01104 | 3.17% | 0.34851 | 0.36415 | 0.3226 | 136,437.00 |
| Mar 16 2024 | 0.34818 | -0.03676 | -9.55% | 0.38494 | 0.38691 | 0.34341 | 162,759.00 |
| Mar 15 2024 | 0.38494 | -0.02697 | -6.55% | 0.42664 | 0.43091 | 0.35652 | 633,656.00 |
| Mar 14 2024 | 0.41191 | -0.00496 | -1.19% | 0.4315 | 0.440 | 0.40449 | 97,787.00 |
| Mar 13 2024 | 0.41687 | -0.0002 | -0.05% | 0.38294 | 0.41687 | 0.38294 | 921.00 |
| Mar 12 2024 | 0.41707 | -0.00093 | -0.22% | 0.41882 | 0.41882 | 0.41492 | 1,422.00 |
| Mar 11 2024 | 0.418 | 0.03506 | 9.16% | 0.38659 | 0.4208 | 0.37281 | 261,545.00 |
| Mar 10 2024 | 0.38294 | -0.0086 | -2.20% | 0.39154 | 0.39789 | 0.37802 | 414,116.00 |
| Mar 09 2024 | 0.39154 | 0.0011 | 0.28% | 0.39044 | 0.39523 | 0.38622 | 87,825.00 |
| Mar 08 2024 | 0.39044 | -0.01106 | -2.75% | 0.38865 | 0.39805 | 0.37406 | 45,869.00 |
| Mar 07 2024 | 0.4015 | 0.01418 | 3.66% | 0.38449 | 0.4015 | 0.38449 | 1,492.00 |
| Mar 06 2024 | 0.38732 | 0.0226 | 6.20% | 0.36453 | 0.38743 | 0.35432 | 155,242.00 |
| Mar 05 2024 | 0.36472 | -0.01469 | -3.87% | 0.39458 | 0.4015 | 0.313 | 566,086.00 |
| Mar 04 2024 | 0.37941 | -0.00028 | -0.07% | 0.3784 | 0.38079 | 0.36784 | 24,004.00 |
| Mar 03 2024 | 0.37969 | 0.01344 | 3.67% | 0.38382 | 0.38444 | 0.37784 | 23,804.00 |
| Mar 02 2024 | 0.36625 | -0.00052 | -0.14% | 0.36679 | 0.37407 | 0.36306 | 47,572.00 |
| Mar 01 2024 | 0.36677 | 0.01436 | 4.07% | 0.32881 | 0.36677 | 0.32881 | 116,604.00 |
| Feb 29 2024 | 0.35241 | 0.0245 | 7.47% | 0.34128 | 0.355 | 0.33536 | 404,370.00 |
| Feb 28 2024 | 0.32791 | -0.00022 | -0.07% | 0.32881 | 0.32963 | 0.32607 | 4,044.00 |
| Feb 27 2024 | 0.32813 | 0.05663 | 20.86% | 0.32286 | 0.32926 | 0.31852 | 186,856.00 |
| Feb 26 2024 | 0.2715 | -0.04795 | -15.01% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 25 2024 | 0.31945 | 0.00533 | 1.70% | 0.31964 | 0.31964 | 0.31838 | 389.00 |
| Feb 24 2024 | 0.31412 | -0.00607 | -1.90% | 0.31964 | 0.31964 | 0.31404 | 33.00 |
| Feb 23 2024 | 0.32019 | 0.00055 | 0.17% | 0.31964 | 0.32034 | 0.31964 | 622.00 |
| Feb 22 2024 | 0.31964 | -0.00176 | -0.55% | 0.31075 | 0.32766 | 0.31075 | 64,400.00 |
