ONGAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 10, 2026	28.53	28.53	28.53	28.53	28.51	0.04%
Mar 9, 2026	28.52	28.52	28.52	28.52	28.50	0.71%
Mar 6, 2026	28.32	28.32	28.32	28.32	28.30	-1.26%
Mar 5, 2026	28.68	28.68	28.68	28.68	28.66	-0.97%
Mar 4, 2026	28.96	28.96	28.96	28.96	28.94	0.59%
Mar 3, 2026	28.79	28.79	28.79	28.79	28.77	-1.57%
Mar 2, 2026	29.25	29.25	29.25	29.25	29.23	-0.44%
Feb 27, 2026	29.38	29.38	29.38	29.38	29.36	-0.47%
Feb 26, 2026	29.52	29.52	29.52	29.52	29.50	-0.30%
Feb 25, 2026	29.61	29.61	29.61	29.61	29.59	0.61%
Feb 24, 2026	29.43	29.43	29.43	29.43	29.41	0.62%
Feb 23, 2026	29.25	29.25	29.25	29.25	29.23	-0.85%
Feb 20, 2026	29.50	29.50	29.50	29.50	29.48	0.68%
Feb 19, 2026	29.30	29.30	29.30	29.30	29.28	-0.20%
Feb 18, 2026	29.36	29.36	29.36	29.36	29.34	0.38%