Ontic Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.72	0.72	0.69	0.70	0.70	-2.78%	98,354
Aug 25, 2025	0.71	0.74	0.69	0.72	0.72	1.41%	323,839
Aug 22, 2025	0.71	0.73	0.68	0.71	0.71	-	76,455
Aug 21, 2025	0.75	0.75	0.69	0.71	0.71	-1.39%	70,244
Aug 20, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	127,689
Aug 19, 2025	0.74	0.74	0.69	0.73	0.73	1.39%	84,992
Aug 18, 2025	0.74	0.74	0.68	0.72	0.72	1.41%	120,464
Aug 14, 2025	0.72	0.72	0.67	0.71	0.71	2.90%	247,765
Aug 13, 2025	0.67	0.70	0.65	0.69	0.69	2.99%	162,141
Aug 12, 2025	0.68	0.70	0.66	0.67	0.67	-1.47%	133,326
Aug 11, 2025	0.66	0.70	0.65	0.68	0.68	-	62,118
Aug 8, 2025	0.65	0.70	0.65	0.68	0.68	1.49%	56,508
Aug 7, 2025	0.64	0.68	0.64	0.67	0.67	1.52%	45,714
Aug 6, 2025	0.66	0.70	0.65	0.66	0.66	-1.49%	140,370
Aug 5, 2025	0.69	0.69	0.64	0.67	0.67	-	83,894
Aug 4, 2025	0.67	0.69	0.64	0.67	0.67	-	42,660
Aug 1, 2025	0.68	0.70	0.66	0.67	0.67	-1.47%	48,144
Jul 31, 2025	0.67	0.70	0.67	0.68	0.68	-1.45%	20,817
Jul 30, 2025	0.70	0.70	0.65	0.69	0.69	1.47%	140,452
Jul 29, 2025	0.66	0.70	0.64	0.68	0.68	1.49%	100,522
Jul 28, 2025	0.70	0.70	0.64	0.67	0.67	-	60,504
Jul 25, 2025	0.66	0.68	0.65	0.67	0.67	-1.47%	40,592
Jul 24, 2025	0.70	0.70	0.68	0.68	0.68	-4.23%	131,290
Jul 23, 2025	0.72	0.72	0.69	0.71	0.71	-1.39%	48,716
Jul 22, 2025	0.74	0.74	0.70	0.72	0.72	-1.37%	186,263
Jul 21, 2025	0.75	0.75	0.70	0.73	0.73	1.39%	168,570
Jul 18, 2025	0.74	0.77	0.72	0.72	0.72	-2.70%	79,887
Jul 17, 2025	0.71	0.74	0.70	0.74	0.74	4.23%	140,276
Jul 16, 2025	0.72	0.72	0.69	0.71	0.71	-1.39%	53,001
Jul 15, 2025	0.72	0.74	0.70	0.72	0.72	-1.37%	122,008
Jul 14, 2025	0.73	0.74	0.69	0.73	0.73	2.82%	162,791
Jul 11, 2025	0.70	0.73	0.68	0.71	0.71	-	101,374
Jul 10, 2025	0.74	0.74	0.70	0.71	0.71	-	59,778
Jul 9, 2025	0.74	0.75	0.71	0.71	0.71	-4.05%	71,822
Jul 8, 2025	0.72	0.75	0.69	0.74	0.74	2.78%	191,258
Jul 7, 2025	0.72	0.74	0.70	0.72	0.72	-1.37%	89,904
Jul 4, 2025	0.73	0.74	0.71	0.73	0.73	1.39%	44,698
Jul 3, 2025	0.76	0.76	0.71	0.72	0.72	-2.70%	35,405
Jul 2, 2025	0.77	0.77	0.73	0.74	0.74	-	74,228
Jul 1, 2025	0.77	0.77	0.72	0.74	0.74	-1.33%	224,647
Jun 30, 2025	0.77	0.77	0.73	0.75	0.75	-1.32%	126,588
Jun 27, 2025	0.80	0.83	0.76	0.76	0.76	-5.00%	161,690
Jun 26, 2025	0.78	0.80	0.75	0.80	0.80	3.90%	245,208
Jun 25, 2025	0.80	0.80	0.74	0.77	0.77	-	78,956
Jun 24, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	25,555
Jun 23, 2025	0.83	0.85	0.80	0.80	0.80	-1.23%	186,314
Jun 20, 2025	0.80	0.84	0.80	0.81	0.81	-	81,246
Jun 19, 2025	0.84	0.90	0.79	0.81	0.81	-3.57%	140,660
Jun 18, 2025	0.80	0.87	0.80	0.84	0.84	5.00%	137,594
Jun 17, 2025	0.87	1.03	0.75	0.80	0.80	-8.05%	423,884