Register for streaming realtime charts, analysis tools, and prices.
ONC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.59 | -0.10 | -5.92% | 1.66 | 1.66 | 1.54 | 70,084 |
| May 09 2024 | 1.69 | 0.07 | 4.32% | 1.62 | 1.74 | 1.60 | 142,533 |
| May 08 2024 | 1.62 | 0.00 | 0.00% | 1.63 | 1.63 | 1.59 | 86,126 |
| May 07 2024 | 1.62 | 0.01 | 0.62% | 1.64 | 1.64 | 1.59 | 29,012 |
| May 06 2024 | 1.61 | 0.01 | 0.63% | 1.61 | 1.62 | 1.60 | 22,430 |
| May 03 2024 | 1.60 | 0.01 | 0.63% | 1.60 | 1.63 | 1.60 | 33,155 |
| May 02 2024 | 1.59 | 0.05 | 3.25% | 1.56 | 1.59 | 1.55 | 25,283 |
| May 01 2024 | 1.54 | 0.01 | 0.65% | 1.52 | 1.56 | 1.52 | 69,935 |
| Apr 30 2024 | 1.53 | 0.03 | 2.00% | 1.54 | 1.54 | 1.50 | 11,088 |
| Apr 29 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.53 | 1.49 | 31,243 |
| Apr 26 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
| Apr 25 2024 | 1.49 | 0.02 | 1.36% | 1.44 | 1.55 | 1.43 | 62,335 |
| Apr 24 2024 | 1.47 | 0.04 | 2.80% | 1.49 | 1.49 | 1.41 | 29,418 |
| Apr 23 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.46 | 1.43 | 22,910 |
| Apr 22 2024 | 1.46 | 0.02 | 1.39% | 1.42 | 1.48 | 1.42 | 34,851 |
| Apr 19 2024 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 1.42 | 23,577 |
| Apr 18 2024 | 1.43 | -0.01 | -0.69% | 1.42 | 1.45 | 1.41 | 23,151 |
| Apr 17 2024 | 1.44 | -0.03 | -2.04% | 1.44 | 1.46 | 1.42 | 31,075 |
| Apr 16 2024 | 1.47 | 0.01 | 0.68% | 1.48 | 1.48 | 1.40 | 19,284 |
| Apr 15 2024 | 1.46 | -0.08 | -5.19% | 1.55 | 1.55 | 1.43 | 87,736 |
| Apr 12 2024 | 1.54 | -0.05 | -3.14% | 1.57 | 1.57 | 1.50 | 60,630 |
| Apr 11 2024 | 1.59 | 0.02 | 1.27% | 1.52 | 1.59 | 1.48 | 112,966 |
| Apr 10 2024 | 1.57 | 0.02 | 1.29% | 1.51 | 1.57 | 1.49 | 62,139 |
| Apr 09 2024 | 1.55 | -0.03 | -1.90% | 1.58 | 1.62 | 1.53 | 82,339 |
| Apr 08 2024 | 1.58 | 0.02 | 1.28% | 1.64 | 1.64 | 1.50 | 116,807 |
| Apr 05 2024 | 1.56 | 0.00 | 0.00% | 1.64 | 1.70 | 1.56 | 272,795 |
| Apr 04 2024 | 1.56 | 0.07 | 4.70% | 1.54 | 1.75 | 1.52 | 379,778 |
| Apr 03 2024 | 1.49 | 0.07 | 4.93% | 1.47 | 1.49 | 1.41 | 59,697 |
| Apr 02 2024 | 1.42 | -0.01 | -0.70% | 1.45 | 1.45 | 1.40 | 42,400 |
| Apr 01 2024 | 1.43 | -0.02 | -1.38% | 1.43 | 1.45 | 1.39 | 55,331 |
| Mar 28 2024 | 1.45 | 0.07 | 5.07% | 1.39 | 1.45 | 1.39 | 83,558 |
| Mar 27 2024 | 1.38 | 0.00 | 0.00% | 1.40 | 1.40 | 1.37 | 17,501 |
| Mar 26 2024 | 1.38 | -0.02 | -1.43% | 1.38 | 1.39 | 1.37 | 16,061 |
| Mar 25 2024 | 1.40 | 0.02 | 1.45% | 1.40 | 1.40 | 1.37 | 106,635 |
| Mar 22 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.40 | 1.37 | 87,042 |
| Mar 21 2024 | 1.39 | 0.01 | 0.72% | 1.37 | 1.39 | 1.37 | 8,200 |
| Mar 20 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.39 | 1.36 | 28,420 |
| Mar 19 2024 | 1.39 | -0.03 | -2.11% | 1.40 | 1.40 | 1.36 | 49,125 |
| Mar 18 2024 | 1.42 | 0.08 | 5.97% | 1.36 | 1.43 | 1.32 | 97,658 |
| Mar 15 2024 | 1.34 | -0.05 | -3.60% | 1.37 | 1.38 | 1.32 | 74,813 |
| Mar 14 2024 | 1.39 | -0.02 | -1.42% | 1.39 | 1.41 | 1.36 | 29,869 |
| Mar 13 2024 | 1.41 | -0.02 | -1.40% | 1.42 | 1.42 | 1.39 | 33,965 |
| Mar 12 2024 | 1.43 | 0.01 | 0.70% | 1.43 | 1.43 | 1.39 | 20,952 |
| Mar 11 2024 | 1.42 | 0.00 | 0.00% | 1.44 | 1.45 | 1.38 | 67,554 |
| Mar 08 2024 | 1.42 | 0.01 | 0.71% | 1.47 | 1.50 | 1.37 | 92,160 |
| Mar 07 2024 | 1.41 | 0.02 | 1.44% | 1.39 | 1.45 | 1.34 | 44,255 |
| Mar 06 2024 | 1.39 | 0.02 | 1.46% | 1.37 | 1.40 | 1.35 | 43,474 |
| Mar 05 2024 | 1.37 | 0.13 | 10.48% | 1.40 | 1.41 | 1.31 | 103,178 |
| Mar 04 2024 | 1.24 | -0.27 | -17.88% | 1.52 | 1.52 | 1.22 | 346,687 |
| Mar 01 2024 | 1.51 | 0.01 | 0.67% | 1.56 | 1.56 | 1.46 | 38,252 |
| Feb 29 2024 | 1.50 | 0.13 | 9.49% | 1.40 | 1.59 | 1.37 | 222,110 |
| Feb 28 2024 | 1.37 | -0.06 | -4.20% | 1.45 | 1.45 | 1.35 | 66,716 |
| Feb 27 2024 | 1.43 | 0.10 | 7.52% | 1.33 | 1.43 | 1.33 | 78,818 |
| Feb 26 2024 | 1.33 | -0.02 | -1.48% | 1.35 | 1.38 | 1.32 | 59,584 |
| Feb 23 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.40 | 1.33 | 44,994 |
| Feb 22 2024 | 1.40 | 0.03 | 2.19% | 1.39 | 1.41 | 1.35 | 25,005 |
| Feb 21 2024 | 1.37 | -0.14 | -9.27% | 1.51 | 1.51 | 1.37 | 142,940 |
| Feb 20 2024 | 1.51 | -0.05 | -3.21% | 1.54 | 1.55 | 1.48 | 45,917 |
| Feb 16 2024 | 1.56 | 0.00 | 0.00% | 1.59 | 1.59 | 1.51 | 36,002 |
| Feb 15 2024 | 1.56 | 0.03 | 1.96% | 1.52 | 1.58 | 1.52 | 38,332 |
| Feb 14 2024 | 1.53 | 0.12 | 8.51% | 1.44 | 1.54 | 1.43 | 136,983 |
| Feb 13 2024 | 1.41 | -0.07 | -4.73% | 1.48 | 1.50 | 1.38 | 55,452 |
