ONGRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.37	0.38	0.35	0.36	0.36	-3.89%	21,717
Jul 15, 2026	0.39	0.39	0.37	0.37	0.37	-3.65%	21,000
Jul 14, 2026	0.37	0.41	0.37	0.38	0.38	4.55%	54,549
Jul 13, 2026	0.39	0.39	0.36	0.37	0.37	-8.18%	99,732
Jul 10, 2026	0.40	0.41	0.38	0.40	0.40	-6.21%	24,991
Jul 9, 2026	0.41	0.43	0.40	0.43	0.43	7.95%	19,579
Jul 8, 2026	0.39	0.40	0.39	0.40	0.40	-4.10%	84,132
Jul 7, 2026	0.41	0.41	0.39	0.41	0.41	-3.06%	99,804
Jul 6, 2026	0.43	0.43	0.43	0.43	0.43	-4.47%	52,500
Jul 2, 2026	0.39	0.44	0.39	0.44	0.44	5.77%	42,942
Jun 30, 2026	0.40	0.42	0.40	0.42	0.42	2.96%	120,557
Jun 29, 2026	0.39	0.41	0.38	0.41	0.41	-0.37%	44,961
Jun 26, 2026	0.40	0.41	0.39	0.41	0.41	-0.89%	15,440
Jun 25, 2026	0.41	0.43	0.39	0.41	0.41	3.81%	46,485
Jun 24, 2026	0.39	0.40	0.39	0.40	0.40	-4.18%	5,652
Jun 23, 2026	0.41	0.45	0.41	0.42	0.42	0.58%	47,375
Jun 22, 2026	0.43	0.43	0.40	0.41	0.41	-1.55%	88,152
Jun 18, 2026	0.43	0.43	0.42	0.42	0.42	-6.15%	20,882
Jun 17, 2026	0.51	0.51	0.45	0.45	0.45	-0.85%	44,792
Jun 16, 2026	0.45	0.45	0.45	0.45	0.45	7.33%	16,644
Jun 15, 2026	0.49	0.49	0.42	0.42	0.42	-6.93%	119,743
Jun 12, 2026	0.46	0.46	0.43	0.45	0.45	3.99%	74,620
Jun 11, 2026	0.43	0.45	0.43	0.43	0.43	-8.05%	30,429
Jun 10, 2026	0.38	0.47	0.38	0.47	0.47	5.00%	25,994
Jun 9, 2026	0.49	0.49	0.43	0.45	0.45	-0.61%	97,371
Jun 8, 2026	0.49	0.49	0.42	0.45	0.45	-7.55%	112,467
Jun 5, 2026	0.52	0.52	0.49	0.49	0.49	-7.34%	40,718
Jun 4, 2026	0.55	0.55	0.52	0.53	0.53	-6.15%	21,591
Jun 3, 2026	0.54	0.56	0.52	0.56	0.56	2.91%	22,730
Jun 1, 2026	0.56	0.56	0.53	0.55	0.55	-2.81%	12,464
May 29, 2026	0.59	0.61	0.56	0.56	0.56	-2.46%	15,005
May 28, 2026	0.52	0.60	0.52	0.58	0.58	4.02%	44,922