ONGRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.57	0.57	0.52	0.52	0.52	-4.02%	26,422
Sep 24, 2026	0.46	0.56	0.46	0.55	0.55	12.22%	335,778
Sep 23, 2026	0.50	0.52	0.47	0.49	0.49	-6.33%	73,375
Sep 22, 2026	0.47	0.52	0.47	0.52	0.52	5.61%	47,555
Sep 21, 2026	0.45	0.54	0.45	0.49	0.49	10.90%	93,199
Sep 18, 2026	0.44	0.45	0.43	0.44	0.44	2.05%	64,479
Sep 17, 2026	0.44	0.45	0.43	0.44	0.44	2.95%	31,097
Sep 16, 2026	0.43	0.46	0.42	0.42	0.42	-2.30%	68,900
Sep 15, 2026	0.45	0.45	0.42	0.43	0.43	-1.39%	131,245
Sep 14, 2026	0.50	0.50	0.44	0.44	0.44	-16.94%	222,333
Sep 11, 2026	0.57	0.60	0.52	0.53	0.53	-7.35%	49,411
Sep 10, 2026	0.57	0.58	0.55	0.57	0.57	-7.11%	23,232
Sep 9, 2026	0.64	0.64	0.60	0.61	0.61	-2.60%	33,802
Sep 8, 2026	0.66	0.66	0.56	0.63	0.63	-3.27%	14,451
Sep 4, 2026	0.63	0.67	0.63	0.65	0.65	-0.05%	69,976
Sep 3, 2026	0.74	0.74	0.65	0.65	0.65	-4.88%	104,904
Sep 2, 2026	0.65	0.72	0.61	0.69	0.69	9.07%	60,949
Sep 1, 2026	0.66	0.66	0.59	0.63	0.63	-2.17%	49,582
Aug 31, 2026	0.68	0.68	0.56	0.64	0.64	8.81%	154,875
Aug 28, 2026	0.52	0.60	0.51	0.59	0.59	16.88%	216,797
Aug 27, 2026	0.50	0.50	0.48	0.50	0.50	6.27%	30,548
Aug 26, 2026	0.48	0.49	0.45	0.48	0.48	-2.60%	56,991
Aug 25, 2026	0.49	0.52	0.47	0.49	0.49	1.59%	35,056
Aug 24, 2026	0.50	0.50	0.47	0.48	0.48	-2.38%	57,289
Aug 21, 2026	0.44	0.54	0.44	0.49	0.49	10.54%	35,821
Aug 20, 2026	0.45	0.46	0.43	0.44	0.44	8.49%	99,063
Aug 19, 2026	0.40	0.42	0.40	0.41	0.41	1.06%	96,130
Aug 18, 2026	0.41	0.43	0.41	0.41	0.41	-2.97%	5,200
Aug 17, 2026	0.45	0.45	0.42	0.42	0.42	-4.98%	26,892
Aug 14, 2026	0.45	0.47	0.44	0.44	0.44	-	41,630
Aug 13, 2026	0.43	0.45	0.43	0.44	0.44	0.88%	29,657
Aug 12, 2026	0.44	0.45	0.44	0.44	0.44	-0.71%	34,201
Aug 11, 2026	0.43	0.44	0.43	0.44	0.44	6.63%	12,261
Aug 10, 2026	0.45	0.45	0.41	0.41	0.41	0.49%	29,897
Aug 7, 2026	0.42	0.43	0.39	0.41	0.41	2.50%	33,115
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	8.11%	6,124
Aug 5, 2026	0.38	0.39	0.37	0.37	0.37	3.85%	210,345
Aug 4, 2026	0.36	0.36	0.36	0.36	0.36	-1.70%	13,261
Aug 3, 2026	0.42	0.42	0.34	0.36	0.36	6.04%	154,005
Jul 31, 2026	0.36	0.36	0.34	0.34	0.34	-2.34%	3,026
Jul 30, 2026	0.36	0.36	0.34	0.35	0.35	6.03%	19,712
Jul 29, 2026	0.35	0.35	0.33	0.33	0.33	-5.79%	3,978
Jul 28, 2026	0.37	0.37	0.34	0.35	0.35	-2.67%	20,325
Jul 27, 2026	0.35	0.36	0.35	0.36	0.36	-1.88%	4,091
Jul 24, 2026	0.35	0.37	0.35	0.37	0.37	4.65%	10,700
Jul 23, 2026	0.34	0.36	0.34	0.35	0.35	3.50%	41,390
Jul 22, 2026	0.35	0.35	0.31	0.34	0.34	-1.55%	31,140
Jul 21, 2026	0.36	0.36	0.34	0.34	0.34	1.19%	83,799
Jul 20, 2026	0.35	0.37	0.34	0.34	0.34	-4.43%	93,622
Jul 17, 2026	0.37	0.38	0.36	0.36	0.36	0.04%	4,450