BVMF:ONCO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.20	1.56	1.17	1.56	1.56	28.93%	31,136,500
Mar 19, 2026	1.40	1.40	1.15	1.21	1.21	-12.95%	15,899,000
Mar 18, 2026	1.77	1.79	1.39	1.39	1.39	-21.91%	12,844,000
Mar 17, 2026	1.83	1.87	1.75	1.78	1.78	-3.26%	6,846,900
Mar 16, 2026	2.14	2.14	1.83	1.84	1.84	-0.54%	9,487,100
Mar 13, 2026	1.93	2.01	1.80	1.85	1.85	-3.65%	4,327,300
Mar 12, 2026	2.07	2.09	1.77	1.92	1.92	-8.13%	10,820,600
Mar 11, 2026	2.25	2.25	2.07	2.09	2.09	-5.86%	5,763,300
Mar 10, 2026	2.15	2.29	2.15	2.22	2.22	2.30%	3,222,100
Mar 9, 2026	2.12	2.17	2.04	2.17	2.17	0.93%	4,099,000
Mar 6, 2026	2.15	2.20	2.05	2.15	2.15	-	3,693,900
Mar 5, 2026	2.19	2.28	2.14	2.15	2.15	-1.83%	4,374,500
Mar 4, 2026	2.22	2.25	2.09	2.19	2.19	1.86%	5,931,900
Mar 3, 2026	2.51	2.60	2.15	2.15	2.15	-16.34%	9,522,200
Mar 2, 2026	2.65	2.65	2.55	2.57	2.57	-3.02%	3,046,500
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