ONVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	2.53	2.53	2.53	2.53	2.50	0.40%	500
Nov 10, 2025	2.52	2.52	2.52	2.52	2.49	0.80%	340
Nov 7, 2025	2.55	2.55	2.10	2.50	2.48	-3.51%	5,020
Nov 6, 2025	2.59	2.59	2.59	2.59	2.57	3.64%	500
Nov 5, 2025	2.50	2.50	2.50	2.50	2.48	-3.47%	200
Nov 4, 2025	2.59	2.65	2.50	2.59	2.56	-2.26%	6,603
Nov 3, 2025	2.33	2.65	2.33	2.65	2.62	6.00%	2,063
Oct 31, 2025	2.51	2.51	2.50	2.50	2.48	-5.66%	1,000
Oct 28, 2025	2.32	2.65	2.32	2.65	2.62	12.77%	1,335
Oct 21, 2025	2.35	2.35	2.35	2.35	2.33	6.82%	4,145
Oct 20, 2025	2.20	2.20	2.20	2.20	2.18	-16.98%	600
Oct 17, 2025	2.20	2.65	2.20	2.65	2.62	20.45%	1,890
Oct 16, 2025	2.30	2.30	2.20	2.20	2.18	-15.38%	800
Oct 14, 2025	2.60	2.60	2.60	2.60	2.57	-	100
Oct 8, 2025	2.60	2.65	2.59	2.60	2.57	-10.03%	1,200
Oct 6, 2025	2.56	2.89	2.56	2.89	2.86	15.60%	1,200
Oct 1, 2025	2.50	2.50	2.50	2.50	2.48	16.28%	555