BKK:ONON03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.87	1.89	1.83	1.88	1.88	1.62%	233,790
Sep 3, 2026	1.86	1.90	1.83	1.85	1.85	-0.54%	363,369
Sep 2, 2026	1.85	1.90	1.85	1.86	1.86	-2.62%	568,743
Sep 1, 2026	1.92	1.92	1.89	1.91	1.91	-0.52%	504,680
Aug 31, 2026	1.93	1.94	1.91	1.92	1.92	-0.52%	79,645
Aug 28, 2026	1.94	1.94	1.91	1.93	1.93	-0.52%	171,855
Aug 27, 2026	1.91	1.94	1.89	1.94	1.94	1.57%	344,159
Aug 26, 2026	1.92	1.92	1.89	1.91	1.91	-1.55%	661,783
Aug 25, 2026	1.98	1.98	1.93	1.94	1.94	-2.51%	526,027
Aug 24, 2026	1.99	2.00	1.95	1.99	1.99	-	295,852
Aug 21, 2026	2.06	2.06	1.95	1.99	1.99	-3.40%	989,928
Aug 20, 2026	2.06	2.08	2.06	2.06	2.06	-	71,021
Aug 19, 2026	2.08	2.08	2.06	2.06	2.06	-0.96%	57,266
Aug 18, 2026	2.16	2.18	2.04	2.08	2.08	-3.70%	726,492
Aug 17, 2026	2.08	2.16	2.08	2.16	2.16	3.85%	379,185
Aug 14, 2026	2.10	2.12	2.02	2.08	2.08	-0.95%	1,359,058
Aug 13, 2026	2.18	2.18	2.02	2.10	2.10	-4.55%	2,803,632
Aug 11, 2026	2.54	2.58	2.18	2.20	2.20	-12.00%	361,132
Aug 10, 2026	2.48	2.50	2.48	2.50	2.50	-	61,394
Aug 7, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	10,608
Aug 6, 2026	2.52	2.54	2.52	2.52	2.52	-	11,130
Aug 5, 2026	2.52	2.52	2.52	2.52	2.52	3.28%	4,001
Aug 4, 2026	2.48	2.56	2.44	2.44	2.44	-1.61%	88,527
Aug 3, 2026	2.46	2.48	2.46	2.48	2.48	-	10,314
Jul 31, 2026	2.52	2.52	2.44	2.48	2.48	-1.59%	18,355
Jul 30, 2026	2.44	2.52	2.44	2.52	2.52	3.28%	17,190
Jul 27, 2026	2.38	2.44	2.36	2.44	2.44	0.83%	27,812
Jul 24, 2026	2.50	2.50	2.36	2.42	2.42	-3.20%	85,945
Jul 23, 2026	2.52	2.52	2.46	2.50	2.50	-3.10%	112,504
Jul 22, 2026	2.54	2.58	2.52	2.58	2.58	1.57%	553,724
Jul 21, 2026	2.50	2.54	2.48	2.54	2.54	-	26,950
Jul 20, 2026	2.52	2.54	2.52	2.54	2.54	-1.55%	13,100
Jul 17, 2026	2.50	2.58	2.50	2.58	2.58	2.38%	28,235
Jul 16, 2026	2.54	2.58	2.52	2.52	2.52	-0.79%	3,621
Jul 15, 2026	2.56	2.60	2.54	2.54	2.54	-	4,056
Jul 14, 2026	2.58	2.62	2.44	2.54	2.54	-1.55%	38,287
Jul 13, 2026	2.44	2.58	2.44	2.58	2.58	5.74%	621,029
Jul 10, 2026	2.46	2.50	2.44	2.44	2.44	3.39%	1,349
Jul 9, 2026	2.40	2.50	2.30	2.36	2.36	-3.28%	3,130
Jul 8, 2026	2.44	2.44	2.40	2.44	2.44	-0.81%	493
Jul 7, 2026	2.42	2.48	2.42	2.46	2.46	-0.81%	26,609
Jul 6, 2026	2.40	2.48	2.32	2.48	2.48	2.48%	43,002
Jul 3, 2026	2.40	2.46	2.30	2.42	2.42	-	25,563
Jul 2, 2026	2.36	2.42	2.36	2.42	2.42	2.54%	14,782
Jul 1, 2026	2.40	2.40	2.30	2.36	2.36	-1.67%	93,761
Jun 30, 2026	2.48	2.48	2.38	2.40	2.40	-4.00%	182,838
Jun 29, 2026	2.42	2.52	2.42	2.50	2.50	3.31%	109,538
Jun 26, 2026	2.44	2.56	2.42	2.42	2.42	-0.82%	32,010
Jun 25, 2026	2.38	2.46	2.38	2.44	2.44	2.52%	110,248
Jun 24, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	72,315