ONNVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.27	0.29	0.27	0.29	0.29	-0.30%	1,375
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-0.70%	500
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	8,600
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.75%	12,000
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	1.02%	350
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	-10.03%	325
Sep 11, 2026	0.35	0.35	0.34	0.34	0.34	-2.34%	2,700
Sep 9, 2026	0.35	0.35	0.35	0.35	0.35	-11.27%	1,000
Sep 1, 2026	0.35	0.39	0.34	0.39	0.39	7.03%	1,567
Aug 31, 2026	0.37	0.37	0.37	0.37	0.37	-6.27%	2,500
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	-6.17%	150
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	2.84%	500
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	12.39%	312
Aug 14, 2026	0.36	0.36	0.36	0.36	0.36	-10.02%	252
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	-11.01%	100
Aug 7, 2026	0.45	0.45	0.45	0.45	0.45	2.36%	273
Aug 6, 2026	0.43	0.45	0.43	0.44	0.44	-0.01%	3,913
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	-4.09%	1,100
Aug 4, 2026	0.46	0.46	0.46	0.46	0.46	-2.49%	2,500
Jul 30, 2026	0.47	0.47	0.47	0.47	0.47	2.83%	500
Jul 22, 2026	0.58	0.58	0.46	0.46	0.46	-0.81%	3,522
Jul 21, 2026	0.46	0.46	0.46	0.46	0.46	0.75%	2,000
Jul 17, 2026	0.46	0.56	0.46	0.46	0.46	-0.39%	1,725
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	-12.31%	100
Jul 14, 2026	0.46	0.52	0.46	0.52	0.52	21.35%	2,723
Jul 13, 2026	0.46	0.46	0.43	0.43	0.43	-6.09%	545
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	2.14%	250
Jul 8, 2026	0.45	0.45	0.45	0.45	0.45	1.86%	1,045
Jul 7, 2026	0.47	0.47	0.44	0.44	0.44	-23.22%	2,900
Jul 2, 2026	0.57	0.57	0.57	0.57	0.57	-4.27%	525
Jul 1, 2026	0.60	0.60	0.60	0.60	0.60	14.14%	8,000
Jun 30, 2026	0.53	0.53	0.53	0.53	0.53	-0.82%	250
Jun 29, 2026	0.53	0.54	0.53	0.53	0.53	-8.42%	2,975
Jun 26, 2026	0.54	0.58	0.54	0.58	0.58	7.18%	7,600
Jun 25, 2026	0.58	0.58	0.54	0.54	0.54	-5.26%	2,200
Jun 24, 2026	0.53	0.59	0.53	0.57	0.57	18.32%	10,640
Jun 23, 2026	0.47	0.48	0.47	0.48	0.48	-4.36%	639
Jun 22, 2026	0.50	0.50	0.50	0.50	0.50	-18.50%	270
Jun 9, 2026	0.62	0.62	0.62	0.62	0.62	-4.92%	550
Jun 4, 2026	0.65	0.65	0.65	0.65	0.65	-7.95%	2,000
Jun 1, 2026	0.70	0.71	0.67	0.71	0.71	-2.07%	4,700
May 29, 2026	0.72	0.72	0.72	0.72	0.72	-13.54%	501
May 21, 2026	0.73	0.83	0.73	0.83	0.83	8.66%	600
May 20, 2026	0.74	0.77	0.74	0.77	0.77	9.64%	970
May 18, 2026	0.70	0.70	0.70	0.70	0.70	-10.73%	1,212
May 12, 2026	0.78	0.78	0.78	0.78	0.78	13.32%	425
May 11, 2026	0.69	0.69	0.69	0.69	0.69	-8.62%	1,025
May 8, 2026	0.75	0.76	0.68	0.76	0.76	-15.39%	5,000
May 1, 2026	0.90	0.90	0.90	0.90	0.90	-4.37%	150
Apr 30, 2026	0.95	0.95	0.94	0.94	0.94	7.87%	1,011