Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 0.90 | -0.0094 | -1.03% | 0.90 | 0.93 | 0.89 | 440,695 |
| Sep 23 2024 | 0.9094 | -0.0145 | -1.57% | 0.9211 | 0.9395 | 0.9001 | 226,592 |
| Sep 20 2024 | 0.9239 | -0.0261 | -2.75% | 0.97 | 0.97 | 0.92 | 250,494 |
| Sep 19 2024 | 0.95 | 0.02 | 2.15% | 0.94 | 0.97 | 0.922 | 215,927 |
| Sep 18 2024 | 0.93 | -0.0287 | -2.99% | 0.95 | 0.9765 | 0.928 | 155,106 |
| Sep 17 2024 | 0.9587 | 0.0094 | 0.99% | 0.9466 | 0.9912 | 0.9201 | 353,841 |
| Sep 16 2024 | 0.9493 | -0.0067 | -0.70% | 0.94 | 0.9667 | 0.93 | 74,509 |
| Sep 13 2024 | 0.956 | -0.0027 | -0.28% | 0.94 | 0.965 | 0.9301 | 140,579 |
| Sep 12 2024 | 0.9587 | 0.0137 | 1.45% | 0.9401 | 0.98 | 0.9336 | 95,310 |
| Sep 11 2024 | 0.945 | -0.03 | -3.08% | 0.96 | 0.97 | 0.94 | 153,743 |
| Sep 10 2024 | 0.975 | 0.045 | 4.84% | 0.95 | 0.9849 | 0.9326 | 188,868 |
| Sep 09 2024 | 0.93 | -0.028 | -2.92% | 0.96 | 0.973 | 0.922 | 139,457 |
| Sep 06 2024 | 0.958 | -0.03 | -3.04% | 0.99 | 1.00 | 0.9201 | 145,564 |
| Sep 05 2024 | 0.988 | -0.022 | -2.18% | 1.00 | 1.01 | 0.9689 | 103,856 |
| Sep 04 2024 | 1.01 | 0.06 | 6.29% | 0.947 | 1.01 | 0.937 | 162,830 |
| Sep 03 2024 | 0.9502 | -0.0088 | -0.92% | 0.9799 | 0.98 | 0.9303 | 75,221 |
| Aug 30 2024 | 0.959 | 0.0063 | 0.66% | 0.965 | 0.99 | 0.901101 | 171,313 |
| Aug 29 2024 | 0.9527 | -0.0066 | -0.69% | 0.9607 | 0.97 | 0.945 | 92,900 |
| Aug 28 2024 | 0.9593 | -0.0079 | -0.82% | 0.97 | 0.97 | 0.95 | 109,529 |
| Aug 27 2024 | 0.9672 | -0.0017 | -0.18% | 0.97 | 0.97 | 0.95 | 120,426 |
| Aug 26 2024 | 0.9689 | -0.0211 | -2.13% | 0.9801 | 0.99 | 0.9601 | 118,790 |
| Aug 23 2024 | 0.99 | 0.04 | 4.21% | 0.9619 | 0.99 | 0.9501 | 239,570 |
| Aug 22 2024 | 0.95 | 0.0001 | 0.01% | 0.95 | 0.95 | 0.94 | 54,024 |
| Aug 21 2024 | 0.9499 | 0.0001 | 0.01% | 0.95 | 0.973 | 0.93 | 148,592 |
| Aug 20 2024 | 0.9498 | -0.02 | -2.06% | 0.9735 | 0.975001 | 0.94 | 146,447 |
| Aug 19 2024 | 0.9698 | 0.0119 | 1.24% | 0.9994 | 0.9994 | 0.94 | 153,295 |
| Aug 16 2024 | 0.9579 | -0.0122 | -1.26% | 0.975 | 0.99 | 0.9348 | 260,049 |
| Aug 15 2024 | 0.9701 | -0.0099 | -1.01% | 0.98 | 0.9904 | 0.960401 | 121,642 |
| Aug 14 2024 | 0.98 | 0.0697 | 7.66% | 0.93 | 0.99 | 0.93 | 386,255 |
| Aug 13 2024 | 0.9103 | -0.0385 | -4.06% | 0.93 | 0.9499 | 0.85 | 627,785 |
| Aug 12 2024 | 0.9488 | -0.0214 | -2.21% | 1.00 | 1.006 | 0.93 | 303,836 |
| Aug 09 2024 | 0.9702 | -0.0155 | -1.57% | 0.99 | 0.99 | 0.96 | 109,478 |
| Aug 08 2024 | 0.9857 | -0.0095 | -0.95% | 0.96 | 0.99 | 0.96 | 148,688 |
| Aug 07 2024 | 0.9952 | -0.0148 | -1.47% | 1.03 | 1.03 | 0.98 | 148,385 |
| Aug 06 2024 | 1.01 | 0.04 | 3.75% | 1.00 | 1.02 | 0.98 | 150,222 |
| Aug 05 2024 | 0.9735 | -0.0465 | -4.56% | 0.9849 | 1.02 | 0.95 | 360,345 |
| Aug 02 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.05 | 1.01 | 406,670 |
| Aug 01 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.06 | 1.02 | 154,554 |
| Jul 31 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.0647 | 1.04 | 149,075 |
| Jul 30 2024 | 1.05 | 0.00 | -0.10% | 1.06 | 1.06 | 1.03 | 83,663 |
| Jul 29 2024 | 1.051 | 0.01 | 1.06% | 1.04 | 1.07 | 1.03 | 150,888 |
| Jul 26 2024 | 1.04 | 0.00 | 0.00% | 1.08 | 1.08 | 1.03 | 94,830 |
| Jul 25 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.0548 | 1.021 | 74,740 |
| Jul 24 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.04 | 1.01 | 86,553 |
| Jul 23 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.04 | 1.01 | 102,223 |
| Jul 22 2024 | 1.02 | -0.01 | -0.97% | 1.02 | 1.04 | 1.02 | 155,810 |
| Jul 19 2024 | 1.03 | 0.00 | 0.00% | 1.0399 | 1.04 | 1.02 | 64,188 |
| Jul 18 2024 | 1.03 | -0.03 | -2.82% | 1.03 | 1.05 | 1.03 | 159,059 |
| Jul 17 2024 | 1.0599 | -0.01 | -0.94% | 1.06 | 1.08 | 1.02 | 164,872 |
| Jul 16 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.10 | 1.065 | 123,105 |
| Jul 15 2024 | 1.08 | 0.04 | 3.85% | 1.03 | 1.10 | 1.03 | 202,841 |
| Jul 12 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.04 | 1.02 | 204,566 |
| Jul 11 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.03 | 1.01 | 112,174 |
| Jul 10 2024 | 1.02 | -0.01 | -0.97% | 1.02 | 1.03 | 1.01 | 100,948 |
| Jul 09 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.0368 | 1.02 | 100,322 |
| Jul 08 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 1.02 | 126,232 |
| Jul 05 2024 | 1.03 | 0.02 | 1.98% | 0.99 | 1.04 | 0.99 | 129,660 |
| Jul 03 2024 | 1.01 | 0.02 | 2.02% | 1.01 | 1.03 | 1.00 | 98,212 |
| Jul 02 2024 | 0.99 | -0.0052 | -0.52% | 0.99 | 1.01 | 0.99 | 181,344 |
| Jul 01 2024 | 0.9952 | 0.0052 | 0.53% | 1.00 | 1.02 | 0.99 | 155,439 |
| Jun 28 2024 | 0.99 | -0.02 | -1.98% | 1.00 | 1.0299 | 0.99 | 315,056 |
| Jun 27 2024 | 1.01 | -0.03 | -2.88% | 1.02 | 1.0475 | 1.01 | 167,784 |
