BKK:ONON03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.30	2.42	2.30	2.40	2.40	5.26%	70,931
Nov 2, 2026	2.24	2.30	2.24	2.28	2.28	2.70%	53,659
Oct 30, 2026	2.18	2.24	2.18	2.22	2.22	1.83%	171,000
Oct 29, 2026	2.18	2.22	2.16	2.18	2.18	0.93%	118,332
Oct 28, 2026	2.18	2.20	2.16	2.16	2.16	-1.82%	120,828
Oct 27, 2026	2.22	2.26	2.18	2.20	2.20	-0.90%	32,458
Oct 26, 2026	2.32	2.36	2.20	2.22	2.22	-3.48%	120,105
Oct 22, 2026	2.36	2.36	2.30	2.30	2.30	-4.17%	25,173
Oct 21, 2026	2.40	2.40	2.38	2.40	2.40	-	11,252
Oct 20, 2026	2.34	2.40	2.34	2.40	2.40	3.45%	13,459
Oct 19, 2026	2.38	2.40	2.32	2.32	2.32	-1.69%	95,320
Oct 15, 2026	2.36	2.40	2.36	2.36	2.36	-1.67%	171,168
Oct 14, 2026	2.36	2.40	2.34	2.40	2.40	1.69%	126,206
Oct 12, 2026	2.28	2.38	2.28	2.36	2.36	3.51%	133,460
Oct 9, 2026	2.30	2.32	2.22	2.28	2.28	1.79%	1,438,129
Oct 8, 2026	2.22	2.26	2.20	2.24	2.24	0.90%	146,379
Oct 7, 2026	2.24	2.24	2.16	2.22	2.22	1.83%	1,341,218
Oct 6, 2026	2.16	2.18	2.08	2.18	2.18	5.83%	262,765
Oct 5, 2026	2.08	2.10	2.00	2.06	2.06	3.00%	299,763
Oct 2, 2026	2.04	2.04	2.00	2.00	2.00	0.50%	243,172
Oct 1, 2026	1.99	2.00	1.97	1.99	1.99	0.51%	476,966
Sep 30, 2026	1.99	2.02	1.98	1.98	1.98	-1.00%	229,418
Sep 29, 2026	2.02	2.02	1.98	2.00	2.00	-	59,576
Sep 28, 2026	2.02	2.06	2.00	2.00	2.00	-0.99%	82,357
Sep 25, 2026	2.02	2.04	2.00	2.02	2.02	1.51%	129,125
Sep 24, 2026	2.00	2.04	1.98	1.99	1.99	-0.50%	376,213
Sep 23, 2026	1.93	2.06	1.93	2.00	2.00	3.63%	1,822,141
Sep 22, 2026	1.84	1.93	1.80	1.93	1.93	5.46%	484,006
Sep 21, 2026	1.83	1.97	1.82	1.83	1.83	0.55%	810,861
Sep 18, 2026	1.82	1.84	1.76	1.82	1.82	-1.09%	291,415
Sep 17, 2026	1.82	1.84	1.80	1.84	1.84	1.66%	25,647
Sep 16, 2026	1.83	1.83	1.78	1.81	1.81	-1.09%	175,829
Sep 15, 2026	1.83	1.84	1.82	1.83	1.83	-	32,354
Sep 14, 2026	1.82	1.84	1.80	1.83	1.83	1.10%	1,072,720
Sep 11, 2026	1.78	1.81	1.77	1.81	1.81	1.12%	111,328
Sep 10, 2026	1.80	1.82	1.78	1.79	1.79	-1.10%	260,001
Sep 9, 2026	1.86	1.86	1.80	1.81	1.81	-2.69%	635,524
Sep 8, 2026	1.88	1.88	1.85	1.86	1.86	-1.59%	78,052
Sep 7, 2026	1.88	1.89	1.84	1.89	1.89	0.53%	170,122
Sep 4, 2026	1.85	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	1.90	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