ONAR Holding Corporation (ONAR)
OTCMKTS · Delayed Price · Currency is USD
0.0190
-0.0010 (-5.00%)
Jan 23, 2026, 10:52 AM EST
ONAR Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.87% | 163,050 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.54% | 50,401 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.18% | 35,500 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.40% | 550,023 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.58% | 25,200 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.82% | 196,600 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.47% | 30,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 14.51% | 158,800 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.16% | 5,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.20% | 425 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.75% | 69,500 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.49% | 38,800 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.80% | 10,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.58% | 10,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.62% | 9,500 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.47% | 5,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.63% | 5,160 |
| Nov 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.41% | 172,606 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.49% | 29,610 |
| Nov 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -17.50% | 86,435 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.98% | 219,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.08% | 5,500 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.69% | 143,353 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.65% | 130,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.79% | 530,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 497,604 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.53% | 124,000 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 314,296 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.79% | 241,345 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 67,544 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 109,700 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.78% | 50,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.36% | 200 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.37% | 11,833 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 154,561 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.81% | 62,100 |
| Oct 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.22% | 59,167 |