ONGRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.57	0.59	0.51	0.59	0.59	2.21%	33,717
May 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.27%	930
May 20, 2026	0.57	0.58	0.57	0.58	0.58	1.49%	53,778
May 19, 2026	0.61	0.61	0.57	0.57	0.57	-4.33%	7,440
May 18, 2026	0.58	0.62	0.58	0.60	0.60	0.15%	2,719
May 15, 2026	0.61	0.61	0.58	0.60	0.60	-1.88%	26,156
May 14, 2026	0.61	0.62	0.60	0.61	0.61	-1.52%	4,564
May 13, 2026	0.61	0.63	0.61	0.62	0.62	3.97%	30,094
May 12, 2026	0.59	0.62	0.59	0.60	0.60	4.62%	29,010
May 11, 2026	0.54	0.60	0.53	0.57	0.57	9.07%	208,287
May 8, 2026	0.54	0.54	0.46	0.52	0.52	-1.28%	66,124
May 7, 2026	0.56	0.56	0.53	0.53	0.53	-1.96%	13,640
May 6, 2026	0.53	0.55	0.50	0.54	0.54	7.61%	164,031
May 5, 2026	0.53	0.54	0.50	0.50	0.50	-4.41%	146,266
May 4, 2026	0.55	0.55	0.51	0.53	0.53	-8.66%	92,225
May 1, 2026	0.56	0.60	0.54	0.57	0.57	1.20%	56,492
Apr 30, 2026	0.58	0.58	0.56	0.57	0.57	-0.35%	31,973
Apr 29, 2026	0.63	0.63	0.57	0.57	0.57	-9.03%	115,931
Apr 28, 2026	0.59	0.69	0.59	0.63	0.63	-10.49%	563,455
Apr 27, 2026	0.68	0.72	0.68	0.70	0.70	3.49%	44,080
Apr 24, 2026	0.67	0.68	0.67	0.68	0.68	0.14%	6,121
Apr 23, 2026	0.67	0.68	0.67	0.68	0.68	-4.17%	2,707
Apr 22, 2026	0.69	0.72	0.69	0.70	0.70	5.90%	27,773
Apr 21, 2026	0.66	0.68	0.66	0.67	0.67	-1.39%	18,587
Apr 20, 2026	0.69	0.75	0.64	0.68	0.68	-4.93%	180,428
Apr 17, 2026	0.73	0.74	0.71	0.71	0.71	-3.16%	7,448
Apr 16, 2026	0.73	0.73	0.73	0.73	0.73	-2.25%	499
Apr 15, 2026	0.75	0.75	0.72	0.75	0.75	0.86%	4,246
Apr 14, 2026	0.68	0.75	0.68	0.74	0.74	4.59%	39,278
Apr 13, 2026	0.69	0.71	0.67	0.71	0.71	2.17%	30,145
Apr 10, 2026	0.68	0.70	0.65	0.70	0.70	-1.99%	72,064
Apr 9, 2026	0.73	0.73	0.70	0.71	0.71	4.41%	7,528
Apr 8, 2026	0.73	0.74	0.67	0.68	0.68	-5.08%	21,267
Apr 7, 2026	0.71	0.73	0.71	0.72	0.72	3.34%	10,393
Apr 6, 2026	0.78	0.78	0.68	0.69	0.69	0.97%	15,523
Apr 2, 2026	0.62	0.72	0.62	0.69	0.69	-1.92%	25,748
Apr 1, 2026	0.70	0.75	0.69	0.70	0.70	6.06%	33,036
Mar 31, 2026	0.63	0.67	0.60	0.66	0.66	4.51%	74,681
Mar 30, 2026	0.65	0.67	0.63	0.63	0.63	-2.83%	78,398
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