ONGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 24, 2026	21.76	21.76	21.76	21.76	21.76	0.32%
Apr 23, 2026	21.69	21.69	21.69	21.69	21.69	-0.23%
Apr 22, 2026	21.74	21.74	21.74	21.74	21.74	0.51%
Apr 21, 2026	21.63	21.63	21.63	21.63	21.63	-0.73%
Apr 20, 2026	21.79	21.79	21.79	21.79	21.79	-0.14%
Apr 17, 2026	21.82	21.82	21.82	21.82	21.82	1.02%
Apr 16, 2026	21.60	21.60	21.60	21.60	21.60	-
Apr 15, 2026	21.60	21.60	21.60	21.60	21.60	0.19%
Apr 14, 2026	21.56	21.56	21.56	21.56	21.56	0.70%
Apr 13, 2026	21.41	21.41	21.41	21.41	21.41	0.71%
Apr 10, 2026	21.26	21.26	21.26	21.26	21.26	-0.14%
Apr 9, 2026	21.29	21.29	21.29	21.29	21.29	0.28%
Apr 8, 2026	21.23	21.23	21.23	21.23	21.23	2.12%
Apr 7, 2026	20.79	20.79	20.79	20.79	20.79	0.05%
Apr 6, 2026	20.78	20.78	20.78	20.78	20.78	0.29%
Apr 2, 2026	20.72	20.72	20.72	20.72	20.72	-
Apr 1, 2026	20.72	20.72	20.72	20.72	20.72	0.58%
Mar 31, 2026	20.60	20.60	20.60	20.60	20.60	1.63%
Mar 30, 2026	20.27	20.27	20.27	20.27	20.21	-0.05%
Mar 27, 2026	20.28	20.28	20.28	20.28	20.22	-0.98%
Mar 26, 2026	20.48	20.48	20.48	20.48	20.41	-1.44%
Mar 25, 2026	20.78	20.78	20.78	20.78	20.71	0.68%
Mar 24, 2026	20.64	20.64	20.64	20.64	20.57	-0.19%
Mar 23, 2026	20.68	20.68	20.68	20.68	20.61	1.12%
Mar 20, 2026	20.45	20.45	20.45	20.45	20.38	-1.45%
Mar 19, 2026	20.75	20.75	20.75	20.75	20.68	-0.10%
Mar 18, 2026	20.77	20.77	20.77	20.77	20.70	-1.05%
Mar 17, 2026	20.99	20.99	20.99	20.99	20.92	0.24%
Mar 16, 2026	20.94	20.94	20.94	20.94	20.87	0.92%
Mar 13, 2026	20.75	20.75	20.75	20.75	20.68	-0.38%
Mar 12, 2026	20.83	20.83	20.83	20.83	20.76	-1.28%
Mar 11, 2026	21.10	21.10	21.10	21.10	21.03	-0.28%
Mar 10, 2026	21.16	21.16	21.16	21.16	21.09	-0.05%
Mar 9, 2026	21.17	21.17	21.17	21.17	21.10	0.57%
Mar 6, 2026	21.05	21.05	21.05	21.05	20.98	-0.99%
Mar 5, 2026	21.26	21.26	21.26	21.26	21.19	-0.75%
Mar 4, 2026	21.42	21.42	21.42	21.42	21.35	0.42%
Mar 3, 2026	21.33	21.33	21.33	21.33	21.26	-1.16%
Mar 2, 2026	21.58	21.58	21.58	21.58	21.51	-0.37%
Feb 27, 2026	21.66	21.66	21.66	21.66	21.59	-0.32%
Feb 26, 2026	21.73	21.73	21.73	21.73	21.66	-0.14%
Feb 25, 2026	21.76	21.76	21.76	21.76	21.69	0.42%
Feb 24, 2026	21.67	21.67	21.67	21.67	21.60	0.46%
Feb 23, 2026	21.57	21.57	21.57	21.57	21.50	-0.64%
Feb 20, 2026	21.71	21.71	21.71	21.71	21.64	0.51%
Feb 19, 2026	21.60	21.60	21.60	21.60	21.53	-0.18%
Feb 18, 2026	21.64	21.64	21.64	21.64	21.57	0.32%
Feb 17, 2026	21.57	21.57	21.57	21.57	21.50	-
Feb 13, 2026	21.57	21.57	21.57	21.57	21.50	0.19%
Feb 12, 2026	21.53	21.53	21.53	21.53	21.46	-0.69%