Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONCO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.03 | -0.19 | -2.63% | 7.11 | 7.16 | 6.96 | 2,628,600 |
| Jun 06 2024 | 7.22 | -0.06 | -0.82% | 7.30 | 7.38 | 7.00 | 10,856,400 |
| Jun 05 2024 | 7.28 | -0.84 | -10.34% | 8.14 | 8.24 | 7.18 | 7,087,700 |
| Jun 04 2024 | 8.12 | -0.62 | -7.09% | 8.75 | 8.76 | 8.02 | 3,163,700 |
| Jun 03 2024 | 8.74 | -0.21 | -2.35% | 8.90 | 8.97 | 8.71 | 3,149,000 |
| May 31 2024 | 8.95 | -0.15 | -1.65% | 9.09 | 9.27 | 8.93 | 5,672,300 |
| May 29 2024 | 9.10 | 0.07 | 0.78% | 9.03 | 9.19 | 8.69 | 6,057,200 |
| May 28 2024 | 9.03 | -0.27 | -2.90% | 9.45 | 9.59 | 9.03 | 5,554,900 |
| May 27 2024 | 9.30 | 0.18 | 1.97% | 9.30 | 9.72 | 9.05 | 7,849,900 |
| May 24 2024 | 9.12 | -0.23 | -2.46% | 9.20 | 9.39 | 8.66 | 9,452,600 |
| May 23 2024 | 9.35 | 1.97 | 26.69% | 8.83 | 9.37 | 8.44 | 28,649,700 |
| May 22 2024 | 7.38 | -0.71 | -8.78% | 8.11 | 8.21 | 7.32 | 9,239,300 |
| May 21 2024 | 8.09 | 0.14 | 1.76% | 7.95 | 8.44 | 7.60 | 4,500,200 |
| May 20 2024 | 7.95 | 0.77 | 10.72% | 7.65 | 8.05 | 7.25 | 13,884,700 |
| May 17 2024 | 7.18 | 0.77 | 12.01% | 6.48 | 7.55 | 6.31 | 11,292,700 |
| May 16 2024 | 6.41 | 0.43 | 7.19% | 6.00 | 6.42 | 5.83 | 7,549,000 |
| May 15 2024 | 5.98 | 0.37 | 6.60% | 5.60 | 6.21 | 5.51 | 9,077,200 |
| May 14 2024 | 5.61 | -1.29 | -18.70% | 6.00 | 6.05 | 5.55 | 12,194,300 |
| May 13 2024 | 6.90 | 0.04 | 0.58% | 6.98 | 7.15 | 6.75 | 3,737,300 |
| May 10 2024 | 6.86 | 0.79 | 13.01% | 6.05 | 7.00 | 6.04 | 6,106,100 |
| May 09 2024 | 6.07 | -0.28 | -4.41% | 6.09 | 6.45 | 5.38 | 17,750,100 |
| May 08 2024 | 6.35 | -1.12 | -14.99% | 7.25 | 7.25 | 6.05 | 15,302,800 |
| May 07 2024 | 7.47 | 0.11 | 1.49% | 7.34 | 7.57 | 7.31 | 3,088,500 |
| May 06 2024 | 7.36 | 0.09 | 1.24% | 7.38 | 7.46 | 7.19 | 2,502,300 |
| May 03 2024 | 7.27 | 0.12 | 1.68% | 7.24 | 7.48 | 7.24 | 1,345,300 |
| May 02 2024 | 7.15 | -0.15 | -2.05% | 7.40 | 7.51 | 7.12 | 2,167,500 |
| Apr 30 2024 | 7.30 | -0.06 | -0.82% | 7.30 | 7.43 | 6.99 | 6,733,900 |
| Apr 29 2024 | 7.36 | 0.02 | 0.27% | 7.30 | 7.36 | 6.89 | 6,168,500 |
| Apr 26 2024 | 7.34 | 0.22 | 3.09% | 7.20 | 7.45 | 7.20 | 1,511,100 |
| Apr 25 2024 | 7.12 | -0.10 | -1.39% | 7.18 | 7.29 | 7.07 | 2,486,300 |
| Apr 24 2024 | 7.22 | -0.04 | -0.55% | 7.30 | 7.46 | 7.16 | 3,604,400 |
| Apr 23 2024 | 7.26 | 0.00 | 0.00% | 7.20 | 7.47 | 7.11 | 2,673,000 |
| Apr 22 2024 | 7.26 | 0.31 | 4.46% | 7.00 | 7.27 | 6.93 | 1,896,800 |
| Apr 19 2024 | 6.95 | 0.20 | 2.96% | 6.74 | 7.08 | 6.74 | 2,452,000 |
| Apr 18 2024 | 6.75 | -0.41 | -5.73% | 7.20 | 7.27 | 6.70 | 2,911,600 |
| Apr 17 2024 | 7.16 | -0.14 | -1.92% | 7.37 | 7.48 | 7.13 | 1,971,800 |
| Apr 16 2024 | 7.30 | -0.30 | -3.95% | 7.60 | 7.68 | 7.30 | 3,059,400 |
| Apr 15 2024 | 7.60 | -0.28 | -3.55% | 7.88 | 7.93 | 7.60 | 3,925,600 |
| Apr 12 2024 | 7.88 | -0.15 | -1.87% | 8.04 | 8.11 | 7.85 | 2,968,500 |
| Apr 11 2024 | 8.03 | -0.28 | -3.37% | 8.30 | 8.31 | 7.99 | 2,878,800 |
| Apr 10 2024 | 8.31 | -0.13 | -1.54% | 8.42 | 8.50 | 8.22 | 3,846,900 |
| Apr 09 2024 | 8.44 | -0.06 | -0.71% | 8.56 | 8.60 | 8.41 | 1,655,900 |
| Apr 08 2024 | 8.50 | 0.40 | 4.94% | 8.08 | 8.60 | 7.95 | 5,441,200 |
| Apr 05 2024 | 8.10 | -0.14 | -1.70% | 8.29 | 8.30 | 7.94 | 5,728,400 |
| Apr 04 2024 | 8.24 | 0.64 | 8.42% | 7.65 | 8.38 | 7.65 | 9,881,000 |
| Apr 03 2024 | 7.60 | -0.30 | -3.80% | 7.82 | 8.03 | 7.50 | 8,322,000 |
| Apr 02 2024 | 7.90 | -0.61 | -7.17% | 8.48 | 8.60 | 7.90 | 9,516,300 |
| Apr 01 2024 | 8.51 | -0.36 | -4.06% | 8.85 | 9.06 | 8.48 | 7,356,500 |
| Mar 28 2024 | 8.87 | -1.28 | -12.61% | 9.66 | 9.72 | 8.75 | 16,186,600 |
| Mar 27 2024 | 10.15 | 0.37 | 3.78% | 9.78 | 10.21 | 9.67 | 3,108,300 |
| Mar 26 2024 | 9.78 | -0.07 | -0.71% | 9.79 | 10.02 | 9.75 | 2,453,800 |
| Mar 25 2024 | 9.85 | 0.08 | 0.82% | 9.75 | 9.97 | 9.60 | 917,400 |
| Mar 22 2024 | 9.77 | -0.22 | -2.20% | 9.91 | 10.02 | 9.74 | 1,509,500 |
| Mar 21 2024 | 9.99 | -0.21 | -2.06% | 10.20 | 10.20 | 9.95 | 340,300 |
| Mar 20 2024 | 10.20 | 0.20 | 2.00% | 10.06 | 10.20 | 10.00 | 995,700 |
| Mar 19 2024 | 10.00 | -0.01 | -0.10% | 10.01 | 10.10 | 9.86 | 671,800 |
| Mar 18 2024 | 10.01 | 0.01 | 0.10% | 9.97 | 10.08 | 9.97 | 758,600 |
| Mar 15 2024 | 10.00 | -0.03 | -0.30% | 10.04 | 10.13 | 9.95 | 1,025,600 |
| Mar 14 2024 | 10.03 | 0.02 | 0.20% | 10.05 | 10.23 | 9.99 | 2,355,600 |
| Mar 13 2024 | 10.01 | -0.27 | -2.63% | 10.28 | 10.37 | 9.92 | 4,010,900 |
| Mar 12 2024 | 10.28 | 0.12 | 1.18% | 10.20 | 10.38 | 10.15 | 2,203,200 |
