BKK:ONON03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.32	2.46	2.30	2.42	2.42	-	25,563
Jul 2, 2026	2.38	2.42	2.36	2.42	2.42	2.54%	14,782
Jul 1, 2026	2.36	2.40	2.30	2.36	2.36	-1.67%	93,761
Jun 30, 2026	2.40	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	2.46	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
Jun 23, 2026	2.38	2.66	2.36	2.36	2.36	-15.11%	490,066
Jun 22, 2026	2.52	2.78	2.52	2.78	2.78	6.92%	15,340
Jun 19, 2026	2.60	2.60	2.54	2.60	2.60	3.17%	596
Jun 18, 2026	2.52	2.52	2.48	2.52	2.52	1.61%	3,062
Jun 17, 2026	2.52	2.52	2.46	2.48	2.48	-3.88%	4,927
Jun 16, 2026	2.56	2.58	2.50	2.58	2.58	0.78%	26,193
Jun 15, 2026	2.56	2.58	2.54	2.56	2.56	0.79%	67,551
Jun 12, 2026	2.54	2.54	2.50	2.54	2.54	2.42%	16,747
Jun 11, 2026	2.46	2.54	2.46	2.48	2.48	-0.80%	22,809
Jun 10, 2026	2.50	2.56	2.50	2.50	2.50	0.81%	77,560
Jun 9, 2026	2.40	2.48	2.36	2.48	2.48	0.81%	33,150
Jun 8, 2026	2.42	2.46	2.42	2.46	2.46	1.65%	76,867
Jun 5, 2026	2.46	2.48	2.42	2.42	2.42	-2.42%	123,612
Jun 4, 2026	2.56	2.56	2.46	2.48	2.48	-3.13%	41,703
Jun 2, 2026	2.64	2.68	2.54	2.56	2.56	-0.78%	10,981
May 29, 2026	2.58	2.60	2.54	2.58	2.58	0.78%	107,414
May 28, 2026	2.64	2.68	2.56	2.56	2.56	-3.03%	114,359
May 27, 2026	2.64	2.64	2.58	2.64	2.64	1.54%	294,899
May 26, 2026	2.62	2.64	2.58	2.60	2.60	0.78%	105,911
May 25, 2026	2.52	2.70	2.52	2.58	2.58	-0.77%	141,674
May 22, 2026	2.44	2.60	2.44	2.60	2.60	4.00%	379,833
May 21, 2026	2.48	2.50	2.38	2.50	2.50	0.81%	82,742
May 20, 2026	2.50	2.52	2.46	2.48	2.48	-0.80%	109,073
May 19, 2026	2.44	2.50	2.44	2.50	2.50	2.46%	171,587
May 18, 2026	2.40	2.46	2.38	2.44	2.44	0.83%	225,146
May 15, 2026	2.30	2.42	2.30	2.42	2.42	5.22%	121,156
May 14, 2026	2.20	2.32	2.18	2.30	2.30	2.68%	399,398
May 13, 2026	2.16	2.24	2.06	2.24	2.24	-5.08%	502,719
May 12, 2026	2.32	2.36	2.20	2.36	2.36	2.61%	448,350
May 11, 2026	2.30	2.32	2.26	2.30	2.30	-	24,920
May 8, 2026	2.34	2.34	2.30	2.30	2.30	-3.36%	101,129
May 7, 2026	2.28	2.38	2.28	2.38	2.38	4.39%	44,158
May 6, 2026	2.28	2.28	2.22	2.28	2.28	-0.87%	30,588
May 5, 2026	2.32	2.34	2.26	2.30	2.30	-1.71%	17,070
Apr 30, 2026	2.32	2.34	2.30	2.34	2.34	1.74%	19,100
Apr 29, 2026	2.32	2.34	2.30	2.30	2.30	-0.86%	32,586
Apr 28, 2026	2.34	2.36	2.30	2.32	2.32	-1.69%	48,832
Apr 27, 2026	2.30	2.36	2.30	2.36	2.36	1.72%	13,035
Apr 24, 2026	2.38	2.42	2.32	2.32	2.32	-1.69%	37,930
Apr 23, 2026	2.38	2.38	2.34	2.36	2.36	-1.67%	33,886
Apr 22, 2026	2.40	2.44	2.36	2.40	2.40	-	36,263
Apr 21, 2026	2.36	2.40	2.32	2.40	2.40	2.56%	37,491