ONAR Holding Corporation (ONAR)
OTCMKTS · Delayed Price · Currency is USD
0.0078
-0.0002 (-2.50%)
Oct 2, 2026, 3:46 PM EST
ONAR Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 356,431 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.79% | 925,000 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.40% | 505,000 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.17% | 2,754,335 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,514,354 |
| Sep 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.29% | 1,194,493 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.32% | 41,274 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.69% | 254,081 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.60% | 95,001 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.60% | 201,000 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.42% | 293,965 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.84% | 240,650 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.83% | 16,300 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 763,266 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 737,271 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,615,508 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.87% | 405,776 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.88% | 208,530 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.95% | 204,000 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 214,910 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 214,900 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 240,560 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.09% | 5,015,700 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.13% | 4,405,145 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.62% | 1,696,000 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.29% | 611,836 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.64% | 1,146,774 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.32% | 508,570 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.52% | 261,500 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 210,000 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 387,370 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.31% | 1,524,769 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 759,000 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -16.43% | 2,852,201 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.25% | 1,885,699 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 2,127,076 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.20% | 4,495,387 |
| Aug 11, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 39.39% | 1,917,799 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -7.55% | 2,340,500 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.85% | 4,402,694 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.58% | 3,586,810 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -21.82% | 11,258,308 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -42.11% | 11,732,630 |
| Aug 3, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 246.08% | 26,959,120 |
| Jul 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 174.50% | 27,131,466 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.86% | 2,466,713 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.00% | 3,681,984 |
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 11,333,251 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 1,048,778 |
| Jul 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 1,285,000 |