ONGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	22.28	22.28	22.28	22.28	22.28	-0.71%
Jul 6, 2026	22.44	22.44	22.44	22.44	22.44	0.67%
Jul 2, 2026	22.29	22.29	22.29	22.29	22.29	-0.04%
Jul 1, 2026	22.30	22.30	22.30	22.30	22.30	-0.58%
Jun 30, 2026	22.43	22.43	22.43	22.43	22.43	0.45%
Jun 29, 2026	22.40	22.40	22.40	22.40	22.33	0.90%
Jun 26, 2026	22.20	22.20	22.20	22.20	22.13	-0.32%
Jun 25, 2026	22.27	22.27	22.27	22.27	22.20	0.36%
Jun 24, 2026	22.19	22.19	22.19	22.19	22.12	0.14%
Jun 23, 2026	22.16	22.16	22.16	22.16	22.09	-1.16%
Jun 22, 2026	22.42	22.42	22.42	22.42	22.35	-0.22%
Jun 18, 2026	22.47	22.47	22.47	22.47	22.40	0.94%
Jun 17, 2026	22.26	22.26	22.26	22.26	22.19	-0.76%
Jun 16, 2026	22.43	22.43	22.43	22.43	22.36	-0.18%
Jun 15, 2026	22.47	22.47	22.47	22.47	22.40	1.12%
Jun 12, 2026	22.22	22.22	22.22	22.22	22.15	0.32%
Jun 11, 2026	22.15	22.15	22.15	22.15	22.08	1.65%
Jun 10, 2026	21.79	21.79	21.79	21.79	21.72	-1.13%
Jun 9, 2026	22.04	22.04	22.04	22.04	21.97	0.18%
Jun 8, 2026	22.00	22.00	22.00	22.00	21.93	0.18%
Jun 5, 2026	21.96	21.96	21.96	21.96	21.89	-1.96%
Jun 4, 2026	22.40	22.40	22.40	22.40	22.33	0.36%
Jun 3, 2026	22.32	22.32	22.32	22.32	22.25	-0.54%
Jun 2, 2026	22.44	22.44	22.44	22.44	22.37	0.31%
Jun 1, 2026	22.37	22.37	22.37	22.37	22.30	0.09%
May 29, 2026	22.35	22.35	22.35	22.35	22.28	0.09%
May 28, 2026	22.33	22.33	22.33	22.33	22.26	0.31%
May 27, 2026	22.26	22.26	22.26	22.26	22.19	0.05%
May 26, 2026	22.25	22.25	22.25	22.25	22.18	0.73%
May 22, 2026	22.09	22.09	22.09	22.09	22.02	0.23%
May 21, 2026	22.04	22.04	22.04	22.04	21.97	0.18%
May 20, 2026	22.00	22.00	22.00	22.00	21.93	1.01%
May 19, 2026	21.78	21.78	21.78	21.78	21.71	-0.60%
May 18, 2026	21.91	21.91	21.91	21.91	21.84	0.05%
May 15, 2026	21.90	21.90	21.90	21.90	21.83	-1.31%
May 14, 2026	22.19	22.19	22.19	22.19	22.12	0.36%
May 13, 2026	22.11	22.11	22.11	22.11	22.04	0.41%
May 12, 2026	22.02	22.02	22.02	22.02	21.95	-0.36%
May 11, 2026	22.10	22.10	22.10	22.10	22.03	0.05%
May 8, 2026	22.09	22.09	22.09	22.09	22.02	0.41%
May 7, 2026	22.00	22.00	22.00	22.00	21.93	-0.68%
May 6, 2026	22.15	22.15	22.15	22.15	22.08	1.37%
May 5, 2026	21.85	21.85	21.85	21.85	21.78	0.60%
May 4, 2026	21.72	21.72	21.72	21.72	21.65	-0.46%
May 1, 2026	21.82	21.82	21.82	21.82	21.75	-
Apr 30, 2026	21.82	21.82	21.82	21.82	21.75	0.97%
Apr 29, 2026	21.61	21.61	21.61	21.61	21.54	-0.27%
Apr 28, 2026	21.67	21.67	21.67	21.67	21.60	-0.41%
Apr 27, 2026	21.76	21.76	21.76	21.76	21.69	-
Apr 24, 2026	21.76	21.76	21.76	21.76	21.69	0.32%