Online Vacation Center Holdings Corp. (ONVC)
OTCMKTS · Delayed Price · Currency is USD
1.960
+0.060 (3.16%)
Dec 15, 2025, 9:30 AM EST
ONVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.92 | 2.55 | 1.91 | 2.55 | 2.55 | 29.97% | 3,040 |
| Dec 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.21% | 225 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -22.41% | 533 |
| Nov 25, 2025 | 2.22 | 2.45 | 2.22 | 2.45 | 2.45 | -2.00% | 2,100 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 61.29% | 1,000 |
| Nov 21, 2025 | 1.90 | 1.90 | 1.55 | 1.55 | 1.55 | -18.42% | 5,375 |
| Nov 19, 2025 | 2.25 | 2.25 | 1.90 | 1.90 | 1.90 | -20.00% | 1,500 |
| Nov 18, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -6.13% | 500 |
| Nov 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.40% | 500 |
| 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 28, 2025 | 2.32 | 2.65 | 2.32 | 2.65 | 2.65 | 12.77% | 1,335 |
| 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 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| Oct 8, 2025 | 2.60 | 2.65 | 2.59 | 2.60 | 2.60 | -10.03% | 1,200 |
| Oct 6, 2025 | 2.56 | 2.89 | 2.56 | 2.89 | 2.89 | 15.60% | 1,200 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 16.28% | 555 |
| Sep 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -13.65% | 500 |
| 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 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 |
| Aug 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 6.93% | 500 |
| Aug 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | 500 |
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 9.43% | 500 |
| Aug 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.21% | 1,500 |
| Aug 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 500 |
| Aug 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,000 |
| Jul 29, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 5.41% | 1,000 |
| Jul 25, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 8.82% | 800 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.68% | 100 |
| Jul 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,100 |
| Jul 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Jun 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 1,000 |
| Jun 24, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 12.90% | 3,542 |
| Jun 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.82% | 500 |