ONAR Holding Corporation (ONAR)
OTCMKTS · Delayed Price · Currency is USD
0.0075
-0.0004 (-5.06%)
At close: Oct 23, 2026
ONAR Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.06% | 62,000 |
| Oct 22, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 75.56% | 682,639 |
| Oct 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,322,336 |
| Oct 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.39% | 1,837,500 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -32.67% | 5,795,100 |
| Oct 16, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 50.00% | 6,619,109 |
| Oct 15, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 5.26% | 1,573,700 |
| Oct 14, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -25.93% | 575,500 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -25.65% | 1,542,889 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.81% | 1,417,100 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 43,116 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 35,095 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.56% | 271,623 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.92% | 158,312 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.28% | 1,047,658 |
| 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 |