ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.62	0.67	0.60	0.65	0.65	0.59%	28,627
Mar 26, 2026	0.65	0.66	0.62	0.65	0.65	0.17%	62,158
Mar 25, 2026	0.63	0.66	0.62	0.65	0.65	6.59%	79,155
Mar 24, 2026	0.65	0.67	0.61	0.61	0.61	-8.03%	140,711
Mar 23, 2026	0.59	0.69	0.59	0.66	0.66	2.81%	91,647
Mar 20, 2026	0.69	0.70	0.62	0.64	0.64	-6.79%	83,229
Mar 19, 2026	0.78	0.78	0.67	0.69	0.69	-14.19%	95,189
Mar 18, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	9,977
Mar 17, 2026	0.85	0.85	0.82	0.83	0.83	0.85%	61,975
Mar 16, 2026	0.82	0.84	0.81	0.82	0.82	-0.24%	46,996
Mar 13, 2026	0.87	0.88	0.83	0.83	0.83	-4.50%	100,680
Mar 12, 2026	0.96	0.96	0.85	0.86	0.86	-10.01%	86,081
Mar 11, 2026	0.96	0.96	0.92	0.96	0.96	1.05%	155,180
Mar 10, 2026	0.90	0.95	0.90	0.95	0.95	7.13%	61,659
Mar 9, 2026	0.89	0.91	0.87	0.89	0.89	-0.82%	46,358
Mar 6, 2026	0.90	0.96	0.89	0.89	0.89	-1.65%	24,949
Mar 5, 2026	0.92	0.92	0.90	0.91	0.91	2.92%	11,903
Mar 4, 2026	0.95	0.98	0.88	0.88	0.88	-5.02%	42,470
Mar 3, 2026	0.97	0.97	0.93	0.93	0.93	-5.45%	15,921
Mar 2, 2026	0.98	1.00	0.96	0.98	0.98	1.18%	52,421
Feb 27, 2026	0.95	0.99	0.92	0.97	0.97	4.93%	39,399
Feb 26, 2026	0.89	0.95	0.85	0.93	0.93	4.27%	39,998
Feb 25, 2026	0.83	0.91	0.83	0.89	0.89	3.10%	58,065
Feb 24, 2026	0.88	0.88	0.83	0.86	0.86	4.66%	21,703
Feb 23, 2026	0.83	0.87	0.80	0.82	0.82	-5.54%	137,304
Feb 20, 2026	0.85	0.92	0.84	0.87	0.87	4.72%	102,547
Feb 19, 2026	0.85	0.93	0.83	0.83	0.83	-4.48%	39,129
Feb 18, 2026	0.92	0.93	0.86	0.87	0.87	-5.28%	54,020
Feb 17, 2026	0.93	1.00	0.92	0.92	0.92	-1.08%	40,631
Feb 13, 2026	0.92	0.98	0.92	0.93	0.93	-	6,019
Feb 12, 2026	0.98	1.00	0.93	0.93	0.93	-4.12%	29,392
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