ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.94	0.98	0.93	0.97	0.97	-0.10%	59,061
Feb 10, 2026	0.98	0.98	0.95	0.97	0.97	0.10%	12,132
Feb 9, 2026	0.91	0.98	0.91	0.97	0.97	9.23%	20,429
Feb 6, 2026	0.91	0.95	0.84	0.89	0.89	5.70%	55,026
Feb 5, 2026	0.86	0.86	0.83	0.84	0.84	-6.13%	45,712
Feb 4, 2026	0.88	0.93	0.88	0.90	0.90	1.10%	72,087
Feb 3, 2026	0.85	0.90	0.85	0.89	0.89	10.28%	62,001
Feb 2, 2026	0.88	0.88	0.76	0.80	0.80	0.60%	57,789
Jan 30, 2026	0.81	0.82	0.74	0.80	0.80	-8.82%	163,260
Jan 29, 2026	0.98	0.98	0.81	0.88	0.88	-9.77%	232,789
Jan 28, 2026	0.96	0.99	0.96	0.97	0.97	6.59%	106,892
Jan 27, 2026	0.85	0.92	0.80	0.91	0.91	5.28%	47,441
Jan 26, 2026	0.83	0.98	0.83	0.86	0.86	6.72%	270,923
Jan 23, 2026	0.63	0.83	0.60	0.81	0.81	33.18%	272,323
Jan 22, 2026	0.59	0.62	0.58	0.61	0.61	3.44%	197,730
Jan 21, 2026	0.61	0.62	0.59	0.59	0.59	0.05%	72,110
Jan 20, 2026	0.58	0.61	0.53	0.59	0.59	5.06%	199,299
Jan 16, 2026	0.56	0.57	0.54	0.56	0.56	-1.44%	111,148
Jan 15, 2026	0.62	0.62	0.56	0.57	0.57	-5.40%	161,430
Jan 14, 2026	0.62	0.64	0.60	0.60	0.60	-1.64%	65,222
Jan 13, 2026	0.60	0.66	0.60	0.61	0.61	-1.61%	234,751
Jan 12, 2026	0.64	0.65	0.62	0.62	0.62	-0.11%	120,005
Jan 9, 2026	0.62	0.63	0.62	0.62	0.62	-3.02%	52,261
Jan 8, 2026	0.64	0.64	0.62	0.64	0.64	-1.19%	151,248
Jan 7, 2026	0.62	0.67	0.62	0.65	0.65	-3.33%	89,412
Jan 6, 2026	0.67	0.68	0.65	0.67	0.67	-	99,054
Jan 5, 2026	0.63	0.68	0.63	0.67	0.67	1.93%	166,622
Jan 2, 2026	0.70	0.71	0.62	0.66	0.66	-7.82%	121,931
Dec 31, 2025	0.59	0.74	0.57	0.71	0.71	14.83%	25,217
Dec 30, 2025	0.61	0.64	0.60	0.62	0.62	3.50%	37,813
Dec 29, 2025	0.60	0.60	0.54	0.60	0.60	-23.66%	188,247
Dec 26, 2025	0.55	0.79	0.54	0.79	0.79	46.10%	42,575
Dec 24, 2025	0.56	0.56	0.54	0.54	0.54	2.48%	157,838
Dec 23, 2025	0.54	0.55	0.49	0.53	0.53	-0.94%	253,017
Dec 22, 2025	0.55	0.64	0.52	0.53	0.53	3.92%	317,665
Dec 19, 2025	0.55	0.55	0.50	0.51	0.51	-9.62%	236,807
Dec 18, 2025	0.59	0.60	0.54	0.56	0.56	-3.98%	29,300
Dec 17, 2025	0.60	0.60	0.58	0.59	0.59	-6.27%	45,001
Dec 15, 2025	0.63	0.63	0.63	0.63	0.63	0.08%	2,010
Dec 12, 2025	0.63	0.63	0.63	0.63	0.63	-0.62%	3,200
Dec 11, 2025	0.64	0.65	0.63	0.63	0.63	2.70%	21,225
Dec 10, 2025	0.65	0.65	0.61	0.61	0.61	-0.87%	30,500
Dec 9, 2025	0.63	0.64	0.59	0.62	0.62	-1.71%	75,059
Dec 8, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	6,300
Dec 5, 2025	0.64	0.68	0.64	0.64	0.64	-0.31%	70,608
Dec 4, 2025	0.66	0.66	0.59	0.64	0.64	-4.11%	50,500
Dec 3, 2025	0.60	0.67	0.58	0.67	0.67	1.66%	22,255
Dec 2, 2025	0.62	0.67	0.60	0.66	0.66	11.63%	82,675
Dec 1, 2025	0.63	0.66	0.55	0.59	0.59	-2.50%	140,200
Nov 28, 2025	0.57	0.61	0.55	0.61	0.61	5.23%	46,440