BVMF:ONCO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.67	2.79	2.65	2.65	2.65	-1.85%	2,782,800
Feb 26, 2026	2.63	2.73	2.56	2.70	2.70	3.05%	5,254,900
Feb 25, 2026	2.66	2.73	2.56	2.62	2.62	1.16%	4,531,300
Feb 24, 2026	2.84	2.85	2.55	2.59	2.59	-8.48%	6,448,100
Feb 23, 2026	2.78	2.92	2.77	2.83	2.83	-0.35%	3,914,800
Feb 20, 2026	2.61	2.87	2.53	2.84	2.84	9.23%	5,009,600
Feb 19, 2026	2.89	2.90	2.60	2.60	2.60	-9.09%	4,255,100
Feb 18, 2026	2.99	3.00	2.73	2.86	2.86	-4.67%	5,253,500
Feb 13, 2026	2.58	3.00	2.58	3.00	3.00	15.38%	9,086,900
Feb 12, 2026	2.71	2.79	2.52	2.60	2.60	-4.06%	6,015,400
Feb 11, 2026	2.51	2.71	2.50	2.71	2.71	7.11%	5,839,800
Feb 10, 2026	2.55	2.57	2.49	2.53	2.53	-1.17%	1,276,600
Feb 9, 2026	2.49	2.60	2.47	2.56	2.56	2.81%	1,621,100
Feb 6, 2026	2.46	2.58	2.46	2.49	2.49	-0.40%	2,179,500
Feb 5, 2026	2.59	2.59	2.43	2.50	2.50	-1.57%	2,745,400
Feb 4, 2026	2.35	2.61	2.29	2.54	2.54	8.09%	5,281,100
Feb 3, 2026	2.38	2.45	2.35	2.35	2.35	-1.26%	2,120,400
Feb 2, 2026	2.36	2.46	2.35	2.38	2.38	-	1,761,900
Jan 30, 2026	2.48	2.50	2.34	2.38	2.38	-4.03%	2,757,500
Jan 29, 2026	2.56	2.59	2.41	2.48	2.48	-2.75%	2,514,100
Jan 28, 2026	2.59	2.66	2.49	2.55	2.55	-1.54%	2,273,900
Jan 27, 2026	2.63	2.72	2.58	2.59	2.59	-1.89%	2,785,400
Jan 26, 2026	2.68	2.69	2.53	2.64	2.64	-0.75%	2,097,100
Jan 23, 2026	2.59	2.75	2.56	2.66	2.66	1.92%	4,060,700
Jan 22, 2026	2.34	2.74	2.34	2.61	2.61	10.59%	9,739,700
Jan 21, 2026	2.27	2.38	2.25	2.36	2.36	5.83%	5,811,400
Jan 20, 2026	2.19	2.28	2.12	2.23	2.23	1.83%	3,161,600
Jan 19, 2026	2.20	2.26	2.11	2.19	2.19	1.39%	3,477,300
Jan 16, 2026	2.37	2.40	2.13	2.16	2.16	-8.09%	4,652,900
Jan 15, 2026	2.68	2.73	2.35	2.35	2.35	-13.60%	4,262,400
Jan 14, 2026	2.66	2.75	2.61	2.72	2.72	3.42%	2,485,900
Jan 13, 2026	2.72	2.72	2.57	2.63	2.63	-5.05%	3,515,200
Jan 12, 2026	2.74	2.83	2.67	2.77	2.77	1.09%	3,412,100
Jan 9, 2026	2.94	2.94	2.61	2.74	2.74	-4.20%	6,964,000
Jan 8, 2026	2.92	3.00	2.79	2.86	2.86	-2.05%	7,176,100
Jan 7, 2026	2.65	3.07	2.63	2.92	2.92	8.96%	10,839,800
Jan 6, 2026	2.36	2.69	2.35	2.68	2.68	13.56%	7,341,700
Jan 5, 2026	2.75	2.75	2.36	2.36	2.36	-13.24%	4,987,000
Jan 2, 2026	2.73	2.77	2.60	2.72	2.72	0.37%	4,845,300
Dec 30, 2025	2.74	2.79	2.64	2.71	2.71	-1.09%	2,511,500
Dec 29, 2025	2.69	2.86	2.64	2.74	2.74	1.86%	2,616,800
Dec 26, 2025	2.65	2.69	2.56	2.69	2.69	2.67%	2,042,400
Dec 23, 2025	2.89	3.07	2.62	2.62	2.62	-9.34%	8,563,400
Dec 22, 2025	2.82	2.99	2.68	2.89	2.89	5.47%	10,875,600
Dec 19, 2025	2.76	2.84	2.59	2.74	2.74	0.74%	5,417,600
Dec 18, 2025	2.51	2.97	2.51	2.72	2.72	10.12%	9,028,800
Dec 17, 2025	2.14	2.47	2.03	2.47	2.47	17.62%	6,265,500
Dec 16, 2025	2.04	2.14	1.97	2.10	2.10	0.96%	3,697,300
Dec 15, 2025	2.09	2.14	2.04	2.08	2.08	-	1,365,500
Dec 12, 2025	2.14	2.25	2.06	2.08	2.08	-0.95%	3,467,800