ONAR Holding Corporation (ONAR)
OTCMKTS · Delayed Price · Currency is USD
0.0028
+0.0002 (7.69%)
At close: Mar 25, 2026
ONAR Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.69% | 6,421,179 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.70% | 520,000 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.90% | 12,519,078 |
| Mar 20, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -3.13% | 13,165,688 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00% | 2,149,715 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 8,350,407 |
| Mar 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 12,744,197 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.23% | 3,368,909 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.89% | 679,390 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 1,869,619 |
| Mar 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 2,095,000 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 3,003,000 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | -21.88% | 2,029,847 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.59% | 297,930 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.61% | 329,600 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.13% | 130,000 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.49% | 281,709 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 824,785 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,016,600 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.73% | 370,000 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.23% | 60,000 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 999,900 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 349,749 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | 276,100 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 250,000 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 182,108 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.45% | 1,449,450 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.25% | 63,000 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.20% | 120,916 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.08% | 120,200 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.27% | 694,200 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.35% | 85,330 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.38% | 220,282 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.22% | 95,000 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.68% | 181,251 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.99% | 338,249 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.76% | 156,060 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.69% | 954,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.22% | 518,568 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.36% | 22,876 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.59% | 195,832 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.93% | 15,500 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 15,000 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,100 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 23,000 |
| Jan 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.10% | 14,999 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.49% | 3,450 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.48% | 14,000 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.53% | 15,000 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 53,000 |