ONVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.50	2.50	2.50	2.50	2.50	25.00%	500
Apr 23, 2026	2.20	2.20	2.00	2.00	2.00	-	500
Mar 27, 2026	2.00	2.00	2.00	2.00	1.98	-4.31%	1,501
Mar 24, 2026	2.25	2.28	2.05	2.09	2.07	3.21%	1,200
Mar 5, 2026	2.10	2.18	2.03	2.03	2.00	-3.57%	600
Feb 27, 2026	2.10	2.10	2.10	2.10	2.08	-16.00%	1,500
Feb 26, 2026	2.10	2.50	2.10	2.50	2.48	2.04%	1,299
Feb 25, 2026	2.45	2.45	2.45	2.45	2.43	-2.00%	100
Feb 6, 2026	2.50	2.50	2.50	2.50	2.48	11.11%	1,090
Feb 2, 2026	2.25	2.25	2.25	2.25	2.23	2.27%	100
Jan 27, 2026	2.20	2.20	2.20	2.20	2.18	-2.22%	1,000
Jan 23, 2026	2.25	2.25	2.25	2.25	2.23	-	100
Jan 6, 2026	2.25	2.25	2.25	2.25	2.23	5.73%	1,758
Dec 26, 2025	2.13	2.13	2.13	2.13	2.11	8.02%	500
Dec 18, 2025	2.00	2.00	1.97	1.97	1.95	-22.75%	3,500
Dec 16, 2025	1.92	2.55	1.91	2.55	2.52	29.97%	3,040
Dec 15, 2025	1.96	1.96	1.96	1.96	1.94	3.21%	225
Dec 10, 2025	1.90	1.90	1.90	1.90	1.88	-22.41%	533
Nov 25, 2025	2.22	2.45	2.22	2.45	2.43	-2.00%	2,100
Nov 24, 2025	2.50	2.50	2.50	2.50	2.48	61.29%	1,000
Nov 21, 2025	1.90	1.90	1.55	1.55	1.53	-18.42%	5,375
Nov 19, 2025	2.25	2.25	1.90	1.90	1.88	-20.00%	1,500
Nov 18, 2025	2.38	2.38	2.38	2.38	2.35	-6.13%	500