BKK:ONON03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.22	2.22	2.16	2.22	2.22	1.83%	180,019
Apr 9, 2026	2.18	2.26	2.18	2.18	2.18	-	770,658
Apr 8, 2026	2.18	2.18	2.10	2.18	2.18	-	57,638
Apr 7, 2026	2.18	2.22	2.18	2.18	2.18	0.93%	15,105
Apr 3, 2026	2.18	2.24	2.16	2.16	2.16	-2.70%	190,262
Apr 2, 2026	2.26	2.30	2.18	2.22	2.22	0.91%	70,628
Apr 1, 2026	2.24	2.24	2.12	2.20	2.20	3.77%	103,313
Mar 31, 2026	2.14	2.18	2.10	2.12	2.12	-0.93%	53,945
Mar 30, 2026	2.14	2.18	2.08	2.14	2.14	0.94%	141,687
Mar 27, 2026	2.32	2.32	2.12	2.12	2.12	-8.62%	406,092
Mar 26, 2026	2.48	2.48	2.28	2.32	2.32	-11.45%	420,938
Mar 25, 2026	2.58	2.66	2.58	2.62	2.62	-	70,788
Mar 24, 2026	2.60	2.62	2.48	2.62	2.62	7.38%	95,997
Mar 23, 2026	2.50	2.56	2.44	2.44	2.44	-3.94%	33,880
Mar 20, 2026	2.56	2.56	2.50	2.54	2.54	-0.78%	19,422
Mar 19, 2026	2.60	2.64	2.56	2.56	2.56	-0.78%	75,916
Mar 18, 2026	2.58	2.62	2.58	2.58	2.58	-	82,589
Mar 17, 2026	2.50	2.58	2.48	2.58	2.58	3.20%	125,690
Mar 16, 2026	2.48	2.50	2.46	2.50	2.50	1.63%	408,274
Mar 13, 2026	2.50	2.56	2.46	2.46	2.46	-1.60%	204,520
Mar 12, 2026	2.60	2.60	2.50	2.50	2.50	-3.85%	256,355
Mar 11, 2026	2.62	2.64	2.56	2.60	2.60	-0.76%	91,042
Mar 10, 2026	2.62	2.66	2.52	2.62	2.62	-	81,459
Mar 9, 2026	2.76	2.76	2.58	2.62	2.62	-5.07%	348,671
Mar 6, 2026	2.80	2.80	2.70	2.76	2.76	1.47%	141,640
Mar 5, 2026	2.76	2.76	2.66	2.72	2.72	-4.90%	771,686
Mar 4, 2026	2.84	2.94	2.70	2.86	2.86	-	730,212
Mar 2, 2026	2.94	2.94	2.86	2.86	2.86	-2.72%	226,642
Feb 27, 2026	2.96	2.96	2.92	2.94	2.94	1.38%	62,813
Feb 26, 2026	2.96	2.96	2.88	2.90	2.90	-2.03%	335,911
Feb 25, 2026	2.98	3.00	2.90	2.96	2.96	-0.67%	417,782
Feb 24, 2026	3.02	3.02	2.90	2.98	2.98	-1.97%	311,704
Feb 23, 2026	3.00	3.14	3.00	3.04	3.04	-	746,017
Feb 20, 2026	2.92	3.04	2.92	3.04	3.04	3.40%	163,530
Feb 19, 2026	2.98	3.00	2.94	2.94	2.94	0.68%	150,293
Feb 18, 2026	2.90	2.92	2.84	2.92	2.92	3.55%	48,895
Feb 17, 2026	2.82	2.82	2.78	2.82	2.82	1.44%	53
Feb 16, 2026	2.78	2.84	2.76	2.78	2.78	-0.71%	101,131
Feb 13, 2026	2.74	2.84	2.72	2.80	2.80	-	135,396
Feb 12, 2026	2.82	2.84	2.80	2.80	2.80	-0.71%	1,032,435
Feb 11, 2026	2.82	2.88	2.74	2.82	2.82	2.92%	369,898
Feb 10, 2026	2.78	2.80	2.72	2.74	2.74	-	385,362
Feb 9, 2026	2.76	2.76	2.68	2.74	2.74	-0.72%	266,258
Feb 6, 2026	2.68	2.80	2.68	2.76	2.76	-1.43%	185,590
Feb 5, 2026	2.80	2.88	2.78	2.80	2.80	-2.10%	1,987,167
Feb 4, 2026	2.88	2.94	2.74	2.86	2.86	-2.05%	481,604
Feb 3, 2026	2.90	2.92	2.84	2.92	2.92	3.55%	253,601
Feb 2, 2026	2.86	2.88	2.82	2.82	2.82	-2.76%	387,471
Jan 30, 2026	2.80	2.98	2.78	2.90	2.90	3.57%	982,640
Jan 29, 2026	2.84	2.84	2.76	2.80	2.80	-0.71%	861,490