ONAR Holding Corporation (ONAR)
OTCMKTS · Delayed Price · Currency is USD
0.0071
+0.0001 (1.43%)
Aug 21, 2026, 9:52 AM EST
ONAR Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 39,500 |
| Jul 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 1,407,642 |
| Jul 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 9,006,027 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.84% | 17,545,982 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -32.14% | 8,784,266 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 55.56% | 16,750,776 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 54.51% | 17,737,830 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.79% | 2,313,362 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 197,000 |
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 160,788 |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 868,700 |
| Jul 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 323,000 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 1,033,951 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.82% | 134,875 |
| Jun 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.75% | 1,306,417 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 30,000 |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.54% | 100,155 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.28% | 342,000 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.17% | 548,500 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.08% | 608,377 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.73% | 27,900 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.71% | 344,000 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.81% | 10,136 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.91% | 443,400 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 179,125 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,998 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,012 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29.26% | 44,000 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.44% | 177,500 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 131,981 |