Online Vacation Center Holdings Corp. (ONVC)
OTCMKTS · Delayed Price · Currency is USD
2.530
+0.010 (0.40%)
Nov 14, 2025, 1:15 PM EST
ONVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.40% | 500 |
| Nov 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 340 |
| Nov 7, 2025 | 2.55 | 2.55 | 2.10 | 2.50 | 2.50 | -3.51% | 5,020 |
| Nov 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 3.64% | 500 |
| Nov 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.47% | 200 |
| Nov 4, 2025 | 2.59 | 2.65 | 2.50 | 2.59 | 2.59 | -2.26% | 6,603 |
| Nov 3, 2025 | 2.33 | 2.65 | 2.33 | 2.65 | 2.65 | 6.00% | 2,063 |
| Oct 31, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | -5.66% | 1,000 |
| Oct 30, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Oct 29, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Oct 28, 2025 | 2.32 | 2.65 | 2.32 | 2.65 | 2.65 | 12.77% | 1,335 |
| Oct 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Oct 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Oct 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Oct 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Oct 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.82% | 4,145 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -16.98% | 600 |
| Oct 17, 2025 | 2.20 | 2.65 | 2.20 | 2.65 | 2.65 | 20.45% | 1,890 |
| Oct 16, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -15.38% | 800 |
| Oct 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| Oct 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 8, 2025 | 2.60 | 2.65 | 2.59 | 2.60 | 2.60 | -10.03% | 1,200 |
| Oct 7, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 50 |
| Oct 6, 2025 | 2.56 | 2.89 | 2.56 | 2.89 | 2.89 | 15.60% | 1,200 |
| Oct 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 16.28% | 555 |
| Sep 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Sep 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -13.65% | 500 |
| Sep 25, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Sep 24, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Sep 23, 2025 | 2.44 | 2.50 | 2.44 | 2.49 | 2.49 | 1.63% | 880 |
| Sep 22, 2025 | 2.38 | 2.45 | 2.35 | 2.45 | 2.45 | 22.50% | 4,792 |
| Sep 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 500 |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 500 |
| Sep 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 511 |
| Sep 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -16.96% | 500 |
| Sep 11, 2025 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 6.48% | 1,400 |
| Sep 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |