ONGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	30.18	30.18	30.18	30.18	30.18	1.21%
May 19, 2026	29.82	29.82	29.82	29.82	29.82	-0.70%
May 18, 2026	30.03	30.03	30.03	30.03	30.03	0.07%
May 15, 2026	30.01	30.01	30.01	30.01	30.01	-1.57%
May 14, 2026	30.49	30.49	30.49	30.49	30.49	0.43%
May 13, 2026	30.36	30.36	30.36	30.36	30.36	0.56%
May 12, 2026	30.19	30.19	30.19	30.19	30.19	-0.46%
May 11, 2026	30.33	30.33	30.33	30.33	30.33	0.13%
May 8, 2026	30.29	30.29	30.29	30.29	30.29	0.53%
May 7, 2026	30.13	30.13	30.13	30.13	30.13	-0.82%
May 6, 2026	30.38	30.38	30.38	30.38	30.38	1.67%
May 5, 2026	29.88	29.88	29.88	29.88	29.88	0.78%
May 4, 2026	29.65	29.65	29.65	29.65	29.65	-0.47%
May 1, 2026	29.79	29.79	29.79	29.79	29.79	-0.03%
Apr 30, 2026	29.80	29.80	29.80	29.80	29.80	1.22%
Apr 29, 2026	29.44	29.44	29.44	29.44	29.44	-0.24%
Apr 28, 2026	29.51	29.51	29.51	29.51	29.51	-0.54%
Apr 27, 2026	29.67	29.67	29.67	29.67	29.67	-
Apr 24, 2026	29.67	29.67	29.67	29.67	29.67	0.47%
Apr 23, 2026	29.53	29.53	29.53	29.53	29.53	-0.34%
Apr 22, 2026	29.63	29.63	29.63	29.63	29.63	0.61%
Apr 21, 2026	29.45	29.45	29.45	29.45	29.45	-0.91%
Apr 20, 2026	29.72	29.72	29.72	29.72	29.72	-0.20%
Apr 17, 2026	29.78	29.78	29.78	29.78	29.78	1.22%
Apr 16, 2026	29.42	29.42	29.42	29.42	29.42	-
Apr 15, 2026	29.42	29.42	29.42	29.42	29.42	0.27%
Apr 14, 2026	29.34	29.34	29.34	29.34	29.34	0.86%
Apr 13, 2026	29.09	29.09	29.09	29.09	29.09	0.80%
Apr 10, 2026	28.86	28.86	28.86	28.86	28.86	-0.07%
Apr 9, 2026	28.88	28.88	28.88	28.88	28.88	0.31%
Apr 8, 2026	28.79	28.79	28.79	28.79	28.79	2.78%
Apr 7, 2026	28.01	28.01	28.01	28.01	28.01	0.04%
Apr 6, 2026	28.00	28.00	28.00	28.00	28.00	0.39%
Apr 2, 2026	27.89	27.89	27.89	27.89	27.89	-0.11%
Apr 1, 2026	27.92	27.92	27.92	27.92	27.92	0.83%
Mar 31, 2026	27.69	27.69	27.69	27.69	27.69	2.48%
Mar 30, 2026	27.02	27.02	27.02	27.02	27.00	-0.18%
Mar 27, 2026	27.07	27.07	27.07	27.07	27.05	-1.28%
Mar 26, 2026	27.42	27.42	27.42	27.42	27.40	-1.76%
Mar 25, 2026	27.91	27.91	27.91	27.91	27.89	0.79%
Mar 24, 2026	27.69	27.69	27.69	27.69	27.67	-0.18%
Mar 23, 2026	27.74	27.74	27.74	27.74	27.72	1.39%
Mar 20, 2026	27.36	27.36	27.36	27.36	27.34	-1.72%
Mar 19, 2026	27.84	27.84	27.84	27.84	27.82	-0.14%
Mar 18, 2026	27.88	27.88	27.88	27.88	27.86	-1.34%
Mar 17, 2026	28.26	28.26	28.26	28.26	28.24	0.28%
Mar 16, 2026	28.18	28.18	28.18	28.18	28.16	1.15%
Mar 13, 2026	27.86	27.86	27.86	27.86	27.84	-0.54%
Mar 12, 2026	28.01	28.01	28.01	28.01	27.99	-1.58%
Mar 11, 2026	28.46	28.46	28.46	28.46	28.44	-0.25%