Register to chat with like-minded investors on our interactive forums.
ONCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 8.3102 | -0.17 | -2.00% | 8.49 | 8.50 | 8.15 | 2,594 |
| Apr 29 2024 | 8.48 | 0.19 | 2.29% | 8.40 | 8.9559 | 8.40 | 2,659 |
| Apr 26 2024 | 8.29 | 0.04 | 0.48% | 8.32 | 8.32 | 8.00 | 1,441 |
| Apr 25 2024 | 8.25 | -0.30 | -3.45% | 8.99 | 8.99 | 8.20 | 6,662 |
| Apr 24 2024 | 8.545 | -0.22 | -2.51% | 8.78 | 8.80 | 8.523 | 1,600 |
| Apr 23 2024 | 8.765 | 0.22 | 2.51% | 8.54 | 9.00 | 8.53 | 955 |
| Apr 22 2024 | 8.55 | -0.31 | -3.50% | 8.94 | 9.08 | 8.45 | 1,657 |
| Apr 19 2024 | 8.86 | 0.26 | 3.02% | 8.60 | 9.015 | 8.595 | 4,533 |
| Apr 18 2024 | 8.60 | -0.35 | -3.91% | 8.80 | 8.8799 | 8.1312 | 2,821 |
| Apr 17 2024 | 8.95 | 0.26 | 2.99% | 8.80 | 9.1425 | 8.615 | 4,002 |
| Apr 16 2024 | 8.69 | -0.11 | -1.25% | 8.74 | 9.2865 | 8.69 | 2,213 |
| Apr 15 2024 | 8.80 | -0.60 | -6.38% | 9.34 | 9.3596 | 8.69 | 9,220 |
| Apr 12 2024 | 9.40 | 0.46 | 5.15% | 8.98 | 9.48 | 8.88 | 5,200 |
| Apr 11 2024 | 8.94 | 0.24 | 2.79% | 9.00 | 9.2761 | 8.752 | 15,631 |
| Apr 10 2024 | 8.6972 | 0.08 | 0.90% | 8.695 | 9.25 | 8.64 | 14,460 |
| Apr 09 2024 | 8.62 | -0.38 | -4.22% | 8.86 | 9.00 | 8.1786 | 21,657 |
| Apr 08 2024 | 9.00 | 0.35 | 4.05% | 8.76 | 9.00 | 8.6501 | 5,591 |
| Apr 05 2024 | 8.65 | -0.15 | -1.70% | 8.81 | 8.81 | 8.325 | 9,331 |
| Apr 04 2024 | 8.80 | -0.20 | -2.22% | 9.02 | 9.30 | 8.49 | 9,684 |
| Apr 03 2024 | 9.00 | -0.27 | -2.91% | 9.27 | 9.27 | 8.9614 | 1,865 |
| Apr 02 2024 | 9.27 | -0.03 | -0.32% | 9.55 | 9.55 | 9.27 | 2,696 |
| Apr 01 2024 | 9.30 | 0.30 | 3.33% | 9.04 | 9.82 | 8.85 | 5,129 |
| Mar 28 2024 | 9.00 | 0.80 | 9.76% | 8.04 | 9.25 | 8.00 | 14,521 |
| Mar 27 2024 | 8.20 | 0.15 | 1.81% | 8.06 | 8.28 | 8.06 | 2,686 |
| Mar 26 2024 | 8.0545 | -0.16 | -1.90% | 8.27 | 8.27 | 8.01 | 1,183 |
| Mar 25 2024 | 8.2103 | -0.01 | -0.12% | 8.24 | 8.50 | 8.1589 | 4,300 |
| Mar 22 2024 | 8.22 | 0.26 | 3.27% | 7.92 | 8.48 | 7.92 | 3,753 |
| Mar 21 2024 | 7.96 | -0.39 | -4.67% | 8.19 | 8.30 | 7.81 | 6,337 |
| Mar 20 2024 | 8.35 | 0.47 | 5.96% | 7.85 | 8.50 | 7.85 | 6,635 |
| Mar 19 2024 | 7.88 | 0.08 | 1.03% | 7.80 | 8.29 | 7.80 | 1,625 |
| Mar 18 2024 | 7.80 | -0.22 | -2.74% | 7.82 | 8.31 | 7.80 | 18,254 |
| Mar 15 2024 | 8.02 | 0.20 | 2.56% | 7.78 | 8.10 | 7.4819 | 5,694 |
| Mar 14 2024 | 7.82 | -1.23 | -13.59% | 9.02 | 9.18 | 7.7401 | 23,878 |
| Mar 13 2024 | 9.05 | 0.05 | 0.56% | 9.00 | 9.35 | 9.00 | 2,542 |
| Mar 12 2024 | 9.00 | -0.80 | -8.12% | 9.75 | 9.75 | 9.00 | 5,472 |
| Mar 11 2024 | 9.795 | 0.21 | 2.14% | 9.60 | 9.9622 | 9.60 | 2,261 |
| Mar 08 2024 | 9.59 | 0.34 | 3.68% | 9.23 | 9.59 | 9.23 | 6,311 |
| Mar 07 2024 | 9.25 | -0.30 | -3.14% | 9.55 | 9.6116 | 9.24 | 11,901 |
| Mar 06 2024 | 9.55 | 0.05 | 0.53% | 9.60 | 10.00 | 9.4542 | 13,744 |
| Mar 05 2024 | 9.50 | -0.65 | -6.44% | 10.09 | 10.27 | 9.25 | 13,367 |
| Mar 04 2024 | 10.1536 | 0.12 | 1.23% | 10.00 | 10.5962 | 10.00 | 11,074 |
| Mar 01 2024 | 10.03 | 0.73 | 7.85% | 9.39 | 10.613 | 9.301 | 43,855 |
| Feb 29 2024 | 9.30 | -0.16 | -1.70% | 9.35 | 9.6579 | 9.30 | 5,567 |
| Feb 28 2024 | 9.4605 | -0.20 | -2.07% | 9.63 | 9.85 | 9.2201 | 2,585 |
| Feb 27 2024 | 9.6601 | 0.40 | 4.32% | 9.4254 | 9.70 | 9.27 | 2,235 |
| Feb 26 2024 | 9.26 | 0.22 | 2.43% | 9.00 | 9.68 | 9.00 | 9,355 |
| Feb 23 2024 | 9.04 | -0.16 | -1.74% | 9.25 | 9.25 | 9.0336 | 3,295 |
| Feb 22 2024 | 9.20 | 0.13 | 1.38% | 9.11 | 9.40 | 8.7741 | 14,304 |
| Feb 21 2024 | 9.075 | 0.48 | 5.52% | 8.52 | 9.1049 | 8.52 | 2,536 |
| Feb 20 2024 | 8.60 | 0.18 | 2.14% | 8.43 | 8.7698 | 8.43 | 9,325 |
| Feb 16 2024 | 8.42 | -0.57 | -6.34% | 8.99 | 8.9903 | 8.37 | 13,319 |
| Feb 15 2024 | 8.99 | -0.19 | -2.07% | 9.07 | 9.50 | 8.99 | 4,289 |
| Feb 14 2024 | 9.18 | 0.04 | 0.38% | 9.19 | 9.29 | 8.9901 | 8,073 |
| Feb 13 2024 | 9.145 | -0.55 | -5.67% | 9.5911 | 9.68 | 9.145 | 12,862 |
| Feb 12 2024 | 9.695 | -0.19 | -1.87% | 9.53 | 9.89 | 9.46 | 14,172 |
| Feb 09 2024 | 9.88 | 0.33 | 3.46% | 9.42 | 9.8999 | 9.42 | 6,542 |
| Feb 08 2024 | 9.55 | -0.05 | -0.52% | 9.64 | 9.64 | 9.55 | 1,881 |
| Feb 07 2024 | 9.60 | -0.26 | -2.66% | 9.72 | 9.72 | 9.5033 | 1,767 |
| Feb 06 2024 | 9.8625 | 0.41 | 4.37% | 9.44 | 9.90 | 9.44 | 13,004 |
| Feb 05 2024 | 9.45 | -0.30 | -3.08% | 9.76 | 9.99 | 9.45 | 6,918 |
| Feb 02 2024 | 9.75 | 0.29 | 3.07% | 9.72 | 10.40 | 9.63 | 14,231 |
| Feb 01 2024 | 9.46 | -0.31 | -3.17% | 9.55 | 10.0819 | 9.45 | 18,995 |
