Onassis Holdings Corporation (PK) (ONSS)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0225 | -72.5806451613 | 0.031 | 0.031 | 0.0085 | 203884 | 0.01265814 | CS |
4 | -0.0315 | -78.75 | 0.04 | 0.04 | 0.0085 | 153038 | 0.01268047 | CS |
12 | -0.02266 | -72.7214377407 | 0.03116 | 0.048 | 0.0085 | 68472 | 0.01281345 | CS |
26 | -0.0225 | -72.5806451613 | 0.031 | 0.048 | 0.0085 | 51402 | 0.01283391 | CS |
52 | -0.0145 | -63.0434782609 | 0.023 | 0.048 | 0.0085 | 27033 | 0.01455175 | CS |
156 | -0.1115 | -92.9166666667 | 0.12 | 0.27 | 0.0085 | 12983 | 0.03760778 | CS |
260 | -0.0035 | -29.1666666667 | 0.012 | 0.35 | 0.0001 | 9267 | 0.05095969 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721424180 | 0.0085 | -0.0115 | -57.50 | 0.0166 | 0.0166 | 0.0085 | 436677 |
1721337720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1721251320 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1721164920 | 0.02 | -0.0032 | -13.79 | 0.02 | 0.02 | 0.02 | 9000 |
1721078940 | 0.0231999 | -0.0168 | -42.00 | 0.031 | 0.031 | 0.0231999 | 165975 |
1720819200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1720732800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1720646400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1720560000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1720473600 | 0.04 | 0.0005 | 1.27 | 0.04 | 0.04 | 0.04 | 500 |
1720214880 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1720042080 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719955680 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719869280 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719610080 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719523680 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719437280 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719350880 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719264480 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1719005280 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718918880 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718746080 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718659680 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718400480 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718314080 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718227680 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718141280 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
1718054880 | 0.0395 | 0.0085 | 27.42 | 0.03949 | 0.0395 | 0.03949 | 350 |
1717795800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1717709400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1717622940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1717536540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1717450140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1717190940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1717104540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1717018140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1716931740 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1716586140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1716499740 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1716413340 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1716326940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1716240540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715981340 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715894940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 200 |
1715808540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715722140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715635740 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715376540 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715290140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715203740 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1715117340 | 0.031 | -0.017 | -35.42 | 0.031 | 0.031 | 0.031 | 218 |
1715030940 | 0.048 | 0.01684 | 54.04 | 0.048 | 0.048 | 0.048 | 200 |
1714771740 | 0.03116 | 0 | 0.00 | 0.03116 | 0.03116 | 0.03116 | 0 |
1714685340 | 0.03116 | 0.00016 | 0.52 | 0.03116 | 0.03116 | 0.03116 | 3130 |
1714599000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1714512600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1714397400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1714138200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1714051800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1713965400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1713879000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1713792600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.