Ontic Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.25	1.25	1.21	1.22	1.22	-3.94%	44,834
May 12, 2026	1.23	1.28	1.21	1.27	1.27	3.25%	144,906
May 11, 2026	1.21	1.27	1.21	1.23	1.23	-1.60%	67,677
May 8, 2026	1.29	1.29	1.23	1.25	1.25	-1.57%	119,472
May 7, 2026	1.29	1.29	1.22	1.27	1.27	3.25%	236,121
May 6, 2026	1.24	1.29	1.22	1.23	1.23	-3.91%	216,809
May 5, 2026	1.29	1.30	1.23	1.28	1.28	1.59%	58,345
May 4, 2026	1.32	1.32	1.24	1.26	1.26	-2.33%	1,040,618
Apr 30, 2026	1.28	1.32	1.22	1.29	1.29	0.78%	70,426
Apr 29, 2026	1.32	1.32	1.28	1.28	1.28	-	38,126
Apr 28, 2026	1.29	1.32	1.27	1.28	1.28	-0.78%	41,184
Apr 27, 2026	1.30	1.32	1.25	1.29	1.29	1.57%	95,518
Apr 24, 2026	1.29	1.34	1.27	1.27	1.27	-3.79%	86,077
Apr 23, 2026	1.38	1.38	1.30	1.32	1.32	-1.49%	95,817
Apr 22, 2026	1.33	1.34	1.25	1.34	1.34	3.08%	25,391
Apr 21, 2026	1.31	1.31	1.25	1.30	1.30	-0.76%	152,077
Apr 20, 2026	1.38	1.38	1.31	1.31	1.31	-4.38%	148,259
Apr 17, 2026	1.33	1.39	1.31	1.37	1.37	2.24%	72,134
Apr 16, 2026	1.33	1.38	1.30	1.34	1.34	0.75%	145,290
Apr 15, 2026	1.34	1.36	1.30	1.33	1.33	-	67,188
Apr 13, 2026	1.36	1.36	1.25	1.33	1.33	1.53%	80,386
Apr 10, 2026	1.32	1.37	1.30	1.31	1.31	-0.76%	98,696
Apr 9, 2026	1.37	1.37	1.30	1.32	1.32	-1.49%	109,846
Apr 8, 2026	1.31	1.39	1.31	1.34	1.34	-	84,079
Apr 7, 2026	1.36	1.39	1.34	1.34	1.34	-0.74%	27,770
Apr 6, 2026	1.38	1.40	1.32	1.35	1.35	-2.17%	181,175
Apr 2, 2026	1.39	1.39	1.27	1.38	1.38	3.76%	1,142,180
Apr 1, 2026	1.33	1.33	1.33	1.33	1.33	4.72%	37,805
Mar 30, 2026	1.27	1.27	1.26	1.27	1.27	4.96%	147,628
Mar 27, 2026	1.21	1.21	1.21	1.21	1.21	4.31%	88,162
Mar 25, 2026	1.16	1.16	1.16	1.16	1.16	4.50%	147,985
Mar 24, 2026	1.10	1.13	1.03	1.11	1.11	2.78%	4,318,437
Mar 23, 2026	1.12	1.15	1.07	1.08	1.08	-3.57%	1,381,091
Mar 20, 2026	1.15	1.15	1.06	1.12	1.12	0.90%	127,218
Mar 19, 2026	1.14	1.18	1.09	1.11	1.11	-2.63%	1,249,795
Mar 18, 2026	1.13	1.19	1.13	1.14	1.14	-2.56%	287,563
Mar 17, 2026	1.22	1.22	1.17	1.17	1.17	-4.10%	107,844
Mar 16, 2026	1.27	1.31	1.21	1.22	1.22	-3.94%	171,034
Mar 13, 2026	1.31	1.32	1.26	1.27	1.27	-3.05%	48,216
Mar 12, 2026	1.34	1.34	1.29	1.31	1.31	-2.24%	175,625
Mar 11, 2026	1.34	1.38	1.33	1.34	1.34	-4.29%	252,919
Mar 10, 2026	1.52	1.54	1.40	1.40	1.40	-4.76%	954,042
Mar 9, 2026	1.44	1.50	1.37	1.47	1.47	2.08%	124,156
Mar 6, 2026	1.32	1.44	1.32	1.44	1.44	4.35%	136,819
Mar 5, 2026	1.43	1.43	1.38	1.38	1.38	-4.83%	114,473
Mar 4, 2026	1.45	1.45	1.45	1.45	1.45	-4.61%	100,707
Mar 2, 2026	1.53	1.53	1.52	1.52	1.52	-4.40%	69,728
Feb 27, 2026	1.58	1.69	1.57	1.59	1.59	-3.64%	222,048
Feb 26, 2026	1.71	1.75	1.63	1.65	1.65	-3.51%	124,712
Feb 25, 2026	1.84	1.85	1.70	1.71	1.71	-3.93%	362,872