ONAR Holding Corporation (ONAR)
OTCMKTS
· Delayed Price · Currency is USD
0.0336
-0.0064 (-16.00%)
May 2, 2025, 4:00 PM EDT
ONAR Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.00% | 31,000 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.40% | 95,622 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.38% | 31,014 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.00% | 208,055 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -25.93% | 80,000 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 833 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | 2,000 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.67% | 28,434 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,100 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,001 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -31.82% | 500 |
| Apr 8, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | - | 2,000 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 2, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 72.55% | 740 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.65% | 5,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 11.92% | 2,260 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.00% | 23,885 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,001 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.38% | 606 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | 10.50% | 2,510 |
| Mar 20, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 3.30% | 48,268 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.22% | 17,899 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -24.46% | 500 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
| Mar 11, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -0.31% | 19,549 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.06% | 192,650 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.26% | 840 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.15% | 41,550 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.06 | 0.07 | 0.07 | 9.24% | 127,491 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 19.00% | 89,410 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 5.26% | 42,500 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.65% | 61,090 |
| Feb 25, 2025 | 0.06 | 0.09 | 0.05 | 0.05 | 0.05 | -35.00% | 235,633 |
| Feb 24, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -11.11% | 41,910 |
| Feb 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 97,842 |