ONGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	22.59	22.59	22.59	22.59	22.59	0.22%
Feb 12, 2026	22.54	22.54	22.54	22.54	22.54	-0.70%
Feb 11, 2026	22.70	22.70	22.70	22.70	22.70	-
Feb 10, 2026	22.70	22.70	22.70	22.70	22.70	-0.09%
Feb 9, 2026	22.72	22.72	22.72	22.72	22.72	0.40%
Feb 6, 2026	22.63	22.63	22.63	22.63	22.63	1.43%
Feb 5, 2026	22.31	22.31	22.31	22.31	22.31	-0.62%
Feb 4, 2026	22.45	22.45	22.45	22.45	22.45	-0.18%
Feb 3, 2026	22.49	22.49	22.49	22.49	22.49	-0.27%
Feb 2, 2026	22.55	22.55	22.55	22.55	22.55	0.31%
Jan 30, 2026	22.48	22.48	22.48	22.48	22.48	-0.49%
Jan 29, 2026	22.59	22.59	22.59	22.59	22.59	0.09%
Jan 28, 2026	22.57	22.57	22.57	22.57	22.57	-0.18%
Jan 27, 2026	22.61	22.61	22.61	22.61	22.61	0.44%
Jan 26, 2026	22.51	22.51	22.51	22.51	22.51	0.31%
Jan 23, 2026	22.44	22.44	22.44	22.44	22.44	-
Jan 22, 2026	22.44	22.44	22.44	22.44	22.44	0.40%
Jan 21, 2026	22.35	22.35	22.35	22.35	22.35	0.86%
Jan 20, 2026	22.16	22.16	22.16	22.16	22.16	-1.34%
Jan 16, 2026	22.46	22.46	22.46	22.46	22.46	-0.09%
Jan 15, 2026	22.48	22.48	22.48	22.48	22.48	0.18%
Jan 14, 2026	22.44	22.44	22.44	22.44	22.44	-0.13%
Jan 13, 2026	22.47	22.47	22.47	22.47	22.47	-0.09%
Jan 12, 2026	22.49	22.49	22.49	22.49	22.49	0.13%
Jan 9, 2026	22.46	22.46	22.46	22.46	22.46	0.40%
Jan 8, 2026	22.37	22.37	22.37	22.37	22.37	-0.04%
Jan 7, 2026	22.38	22.38	22.38	22.38	22.38	-0.27%
Jan 6, 2026	22.44	22.44	22.44	22.44	22.44	0.54%
Jan 5, 2026	22.32	22.32	22.32	22.32	22.32	0.54%
Jan 2, 2026	22.20	22.20	22.20	22.20	22.20	0.50%
Dec 31, 2025	22.09	22.09	22.09	22.09	22.09	-1.82%
Dec 30, 2025	22.22	22.22	22.22	22.50	22.22	-0.09%
Dec 29, 2025	22.24	22.24	22.24	22.52	22.24	-0.27%
Dec 26, 2025	22.30	22.30	22.30	22.58	22.30	0.04%
Dec 24, 2025	22.29	22.29	22.29	22.57	22.29	0.27%
Dec 23, 2025	22.23	22.23	22.23	22.51	22.23	0.22%
Dec 22, 2025	22.18	22.18	22.18	22.46	22.18	0.40%
Dec 19, 2025	22.09	22.09	22.09	22.37	22.09	0.54%
Dec 18, 2025	21.97	21.97	21.97	22.25	21.97	0.50%
Dec 17, 2025	21.86	21.86	21.86	22.14	21.86	-0.63%
Dec 16, 2025	22.00	22.00	22.00	22.28	22.00	-0.18%
Dec 15, 2025	22.04	22.04	22.04	22.32	22.04	-2.23%
Dec 12, 2025	22.08	22.08	22.08	22.83	22.08	-0.70%
Dec 11, 2025	22.23	22.23	22.23	22.99	22.23	0.22%
Dec 10, 2025	22.18	22.18	22.18	22.94	22.18	0.66%
Dec 9, 2025	22.04	22.04	22.04	22.79	22.04	-0.09%
Dec 8, 2025	22.06	22.06	22.06	22.81	22.06	-0.22%
Dec 5, 2025	22.11	22.11	22.11	22.86	22.11	0.04%
Dec 4, 2025	22.10	22.10	22.10	22.85	22.10	0.04%
Dec 3, 2025	22.09	22.09	22.09	22.84	22.09	0.40%