Register for real-time alerts, custom portfolio, and market movers
ONSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.69 | -0.070 | -3.98% | 1.76 | 1.76 | 1.69 | 510.00 |
| Jun 06 2024 | 1.76 | 0.080 | 4.76% | 1.68 | 1.79 | 1.68 | 48.00 |
| Jun 05 2024 | 1.68 | -0.140 | -7.69% | 3.56 | 3.81 | 1.66 | 12,534.00 |
| Jun 04 2024 | 1.82 | 0.030 | 1.68% | 1.79 | 1.82 | 1.71 | 469.00 |
| Jun 03 2024 | 1.79 | -0.020 | -1.10% | 1.81 | 1.82 | 1.65 | 4,348.00 |
| Jun 02 2024 | 1.81 | -0.020 | -1.09% | 1.83 | 1.83 | 1.79 | 6,106.00 |
| Jun 01 2024 | 1.83 | 0.010 | 0.55% | 1.82 | 1.83 | 1.82 | 30.00 |
| May 31 2024 | 1.82 | -0.010 | -0.55% | 1.83 | 1.83 | 1.82 | 4,764.00 |
| May 30 2024 | 1.83 | 0.030 | 1.67% | 1.80 | 1.84 | 1.79 | 4,369.00 |
| May 29 2024 | 1.80 | 0.110 | 6.51% | 1.69 | 1.93 | 1.69 | 7,576.00 |
| May 28 2024 | 1.69 | -0.010 | -0.59% | 1.70 | 1.74 | 1.66 | 6,220.00 |
| May 27 2024 | 1.70 | 0.00 | 0.00% | 1.64 | 1.94 | 1.61 | 11,984.00 |
| May 26 2024 | 1.70 | -0.030 | -1.73% | 1.73 | 1.75 | 1.70 | 113.00 |
| May 25 2024 | 1.73 | 0.030 | 1.76% | 1.70 | 1.81 | 1.61 | 81.00 |
| May 24 2024 | 1.70 | 0.100 | 6.25% | 1.60 | 1.70 | 1.60 | 69.00 |
| May 23 2024 | 1.60 | -0.060 | -3.61% | 1.66 | 1.76 | 1.60 | 3,396.00 |
| May 22 2024 | 1.66 | -0.110 | -6.21% | 1.77 | 1.77 | 1.65 | 1,033.00 |
| May 21 2024 | 1.77 | -0.050 | -2.75% | 1.82 | 1.82 | 1.65 | 1,522.00 |
| May 20 2024 | 1.82 | -0.130 | -6.67% | 1.82 | 1.88 | 1.76 | 12,039.00 |
| May 19 2024 | 1.95 | 0.270 | 16.07% | 1.68 | 1.95 | 1.55 | 1,716.00 |
| May 18 2024 | 1.68 | 0.020 | 1.20% | 1.66 | 1.68 | 1.54 | 1,349.00 |
| May 17 2024 | 1.66 | 0.130 | 8.50% | 1.53 | 1.67 | 1.53 | 2,102.00 |
| May 16 2024 | 1.53 | -0.090 | -5.56% | 1.62 | 1.69 | 1.53 | 3,834.00 |
| May 15 2024 | 1.62 | -0.050 | -2.99% | 1.67 | 1.67 | 1.61 | 5,363.00 |
| May 14 2024 | 1.67 | 0.100 | 6.37% | 1.57 | 1.67 | 1.54 | 2,032.00 |
| May 13 2024 | 1.57 | -0.080 | -4.85% | 3.56 | 3.81 | 1.53 | 15,581.00 |
| May 12 2024 | 1.65 | -0.010 | -0.60% | 1.66 | 1.67 | 1.61 | 7,027.00 |
| May 11 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.69 | 1.64 | 8,268.00 |
| May 10 2024 | 1.67 | -0.080 | -4.57% | 1.75 | 1.75 | 1.65 | 6,561.00 |
| May 09 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.75 | 1.64 | 6,475.00 |
| May 08 2024 | 1.66 | -0.030 | -1.78% | 1.69 | 1.71 | 1.66 | 7,165.00 |
| May 07 2024 | 1.69 | -0.050 | -2.87% | 1.73 | 1.74 | 1.69 | 8,320.00 |
| May 06 2024 | 1.74 | -0.010 | -0.57% | 1.75 | 1.78 | 1.70 | 15,752.00 |
| May 05 2024 | 1.75 | 0.070 | 4.17% | 1.68 | 1.88 | 1.64 | 5,166.00 |
| May 04 2024 | 1.68 | -0.040 | -2.33% | 1.72 | 1.83 | 1.66 | 7,094.00 |
| May 03 2024 | 1.72 | -0.040 | -2.27% | 1.76 | 1.92 | 1.71 | 6,810.00 |
| May 02 2024 | 1.76 | 0.100 | 6.02% | 1.66 | 1.94 | 1.65 | 15,084.00 |
| May 01 2024 | 1.66 | -0.080 | -4.60% | 1.74 | 1.91 | 1.64 | 4,613.00 |
| Apr 30 2024 | 1.74 | -0.050 | -2.79% | 1.79 | 1.95 | 1.74 | 3,913.00 |
| Apr 29 2024 | 1.79 | 0.030 | 1.70% | 3.56 | 3.81 | 1.70 | 16,325.00 |
| Apr 28 2024 | 1.76 | 0.020 | 1.15% | 1.74 | 1.83 | 1.69 | 3,806.00 |
| Apr 27 2024 | 1.74 | -0.160 | -8.42% | 1.90 | 1.91 | 1.72 | 1,983.00 |
| Apr 26 2024 | 1.90 | 0.240 | 14.46% | 1.66 | 1.91 | 1.64 | 7,070.00 |
| Apr 25 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.73 | 1.63 | 5,524.00 |
| Apr 24 2024 | 1.67 | -0.080 | -4.57% | 1.75 | 1.75 | 1.63 | 6,284.00 |
| Apr 23 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.86 | 1.66 | 1,205.00 |
| Apr 22 2024 | 1.66 | -0.150 | -8.29% | 3.56 | 3.81 | 1.64 | 15,252.00 |
| Apr 21 2024 | 1.81 | 0.020 | 1.12% | 1.79 | 1.93 | 1.74 | 2,962.00 |
| Apr 20 2024 | 1.79 | 0.040 | 2.29% | 1.75 | 1.97 | 1.62 | 3,644.00 |
| Apr 19 2024 | 1.75 | 0.110 | 6.71% | 1.64 | 1.86 | 1.60 | 3,166.00 |
| Apr 18 2024 | 1.64 | -0.140 | -7.87% | 1.78 | 1.78 | 1.60 | 3,173.00 |
| Apr 17 2024 | 1.78 | -0.080 | -4.30% | 1.86 | 1.94 | 1.62 | 3,137.00 |
| Apr 16 2024 | 1.86 | 0.230 | 14.11% | 1.63 | 1.86 | 1.62 | 1,505.00 |
| Apr 15 2024 | 1.63 | -0.060 | -3.55% | 1.76 | 1.82 | 1.61 | 13,972.00 |
| Apr 14 2024 | 1.69 | 0.020 | 1.20% | 1.67 | 1.82 | 1.58 | 4,661.00 |
| Apr 13 2024 | 1.67 | -0.090 | -5.11% | 1.76 | 1.83 | 1.64 | 3,594.00 |
| Apr 12 2024 | 1.76 | -0.110 | -5.88% | 1.87 | 1.94 | 1.58 | 4,547.00 |
| Apr 11 2024 | 1.87 | 0.010 | 0.54% | 1.86 | 1.98 | 1.83 | 4,867.00 |
| Apr 10 2024 | 1.86 | -0.050 | -2.62% | 1.91 | 1.95 | 1.82 | 6,346.00 |
| Apr 09 2024 | 1.91 | -0.120 | -5.91% | 2.03 | 2.07 | 1.82 | 2,844.00 |
| Apr 08 2024 | 2.03 | -0.080 | -3.79% | 2.11 | 2.14 | 1.93 | 14,461.00 |
| Apr 07 2024 | 2.11 | 0.150 | 7.65% | 1.96 | 2.14 | 1.89 | 7,055.00 |
| Apr 06 2024 | 1.96 | 0.050 | 2.62% | 1.90 | 2.03 | 1.90 | 4,812.00 |
| Apr 05 2024 | 1.91 | -0.120 | -5.91% | 2.03 | 2.13 | 1.81 | 6,728.00 |
| Apr 04 2024 | 2.03 | 0.120 | 6.28% | 1.91 | 2.13 | 1.85 | 7,712.00 |
| Apr 03 2024 | 1.91 | 0.030 | 1.60% | 1.84 | 2.12 | 1.82 | 6,143.00 |
| Apr 02 2024 | 1.88 | -0.140 | -6.93% | 2.02 | 2.03 | 1.82 | 7,880.00 |
| Apr 01 2024 | 2.02 | -0.050 | -2.42% | 2.11 | 2.14 | 2.00 | 16,780.00 |
| Mar 31 2024 | 2.07 | -0.030 | -1.43% | 2.10 | 2.13 | 2.00 | 7,118.00 |
| Mar 30 2024 | 2.10 | 0.050 | 2.44% | 2.06 | 2.11 | 2.03 | 6,686.00 |
| Mar 29 2024 | 2.05 | -0.020 | -0.97% | 2.07 | 2.17 | 2.00 | 7,052.00 |
| Mar 28 2024 | 2.07 | -0.030 | -1.43% | 2.10 | 2.20 | 1.98 | 11,089.00 |
| Mar 27 2024 | 2.10 | 0.030 | 1.45% | 2.07 | 2.13 | 2.02 | 8,384.00 |
| Mar 26 2024 | 2.07 | -0.110 | -5.05% | 2.18 | 2.25 | 2.06 | 11,470.00 |
| Mar 25 2024 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 2.01 | 23,294.00 |
| Mar 24 2024 | 2.18 | 0.160 | 7.92% | 2.02 | 2.20 | 2.01 | 11,230.00 |
| Mar 23 2024 | 2.02 | -0.090 | -4.27% | 2.11 | 2.35 | 1.99 | 14,153.00 |
| Mar 22 2024 | 2.11 | 0.00 | 0.00% | 2.14 | 2.35 | 2.05 | 9,557.00 |
| Mar 21 2024 | 2.11 | -0.010 | -0.47% | 2.12 | 2.40 | 1.94 | 12,056.00 |
| Mar 20 2024 | 2.12 | 0.060 | 2.91% | 2.06 | 2.42 | 1.95 | 14,198.00 |
| Mar 19 2024 | 2.06 | -0.090 | -4.19% | 2.15 | 2.49 | 2.03 | 11,265.00 |
| Mar 18 2024 | 2.15 | -0.050 | -2.27% | 2.20 | 2.99 | 2.06 | 21,430.00 |
| Mar 17 2024 | 2.20 | -0.310 | -12.35% | 2.51 | 2.68 | 2.05 | 16,721.00 |
| Mar 16 2024 | 2.51 | -0.420 | -14.33% | 2.93 | 3.02 | 2.50 | 10,616.00 |
| Mar 15 2024 | 2.93 | -0.080 | -2.66% | 3.00 | 3.00 | 2.89 | 17,850.00 |
| Mar 14 2024 | 3.01 | -0.040 | -1.31% | 3.05 | 3.15 | 3.00 | 8,421.00 |
| Mar 13 2024 | 3.05 | 0.090 | 3.04% | 2.96 | 3.10 | 2.95 | 7,816.00 |
| Mar 12 2024 | 2.96 | -0.070 | -2.31% | 3.03 | 3.12 | 2.92 | 8,860.00 |
| Mar 11 2024 | 3.03 | -0.060 | -1.94% | 3.10 | 3.18 | 3.00 | 18,557.00 |
| Mar 10 2024 | 3.09 | 0.010 | 0.32% | 3.08 | 3.19 | 2.98 | 8,066.00 |
| Mar 09 2024 | 3.08 | 0.120 | 4.05% | 2.96 | 3.19 | 2.95 | 7,337.00 |
