Ongoal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	67.80	73.84	67.61	71.48	71.48	5.46%	4,387,137
Aug 21, 2026	66.48	68.35	65.11	67.78	67.78	1.32%	1,367,654
Aug 20, 2026	67.60	68.40	66.21	66.90	66.90	-0.27%	1,379,505
Aug 19, 2026	70.54	70.90	67.00	67.08	67.08	-6.63%	2,188,281
Aug 18, 2026	73.10	74.46	71.31	71.84	71.84	-1.79%	2,141,154
Aug 17, 2026	69.56	73.26	69.55	73.15	73.15	4.19%	3,022,593
Aug 14, 2026	70.01	71.39	68.93	70.21	70.21	0.31%	1,894,638
Aug 13, 2026	71.50	72.50	69.99	69.99	69.99	-2.56%	2,199,148
Aug 12, 2026	71.98	73.20	71.07	71.83	71.83	0.90%	2,217,117
Aug 11, 2026	70.44	72.90	70.14	71.19	71.19	0.27%	2,878,405
Aug 10, 2026	71.78	72.18	69.81	71.00	71.00	-0.03%	2,146,842
Aug 7, 2026	70.08	71.39	68.13	71.02	71.02	1.11%	2,825,318
Aug 6, 2026	71.00	72.05	69.31	70.24	70.24	-1.83%	2,626,139
Aug 5, 2026	70.00	72.01	69.85	71.55	71.55	1.09%	2,958,812
Aug 4, 2026	70.00	71.41	68.77	70.78	70.78	2.36%	2,465,523
Aug 3, 2026	67.99	69.25	67.19	69.15	69.15	1.84%	2,407,075
Jul 31, 2026	68.50	69.67	67.38	67.90	67.90	0.89%	2,942,222
Jul 30, 2026	70.00	70.46	66.51	67.30	67.30	-3.87%	3,733,302
Jul 29, 2026	68.05	71.00	64.60	70.01	70.01	2.14%	4,718,027
Jul 28, 2026	67.00	71.88	66.51	68.54	68.54	1.08%	4,775,785
Jul 27, 2026	62.71	68.00	62.71	67.81	67.81	8.97%	3,760,990
Jul 24, 2026	64.50	65.17	62.18	62.23	62.23	-4.76%	1,915,880
Jul 23, 2026	62.49	65.85	62.49	65.34	65.34	4.03%	2,299,658
Jul 22, 2026	64.00	65.10	62.24	62.81	62.81	-1.84%	2,085,923
Jul 21, 2026	61.05	64.50	57.68	63.99	63.99	5.14%	3,158,409
Jul 20, 2026	65.20	66.77	59.27	60.86	60.86	-5.05%	3,093,134
Jul 17, 2026	69.45	69.99	63.37	64.10	64.10	-8.09%	2,569,810
Jul 16, 2026	71.60	72.28	69.13	69.74	69.74	-2.23%	1,764,811
Jul 15, 2026	73.49	74.80	70.82	71.33	71.33	-2.50%	1,790,260
Jul 14, 2026	70.26	73.20	68.73	73.16	73.16	3.98%	2,295,198
Jul 13, 2026	76.10	77.97	70.29	70.36	70.36	-9.20%	2,591,025
Jul 10, 2026	78.28	80.42	77.49	77.49	77.49	-2.11%	1,787,060
Jul 9, 2026	79.36	79.89	75.01	79.16	79.16	0.19%	2,095,521
Jul 8, 2026	82.94	84.97	78.01	79.01	79.01	-4.23%	2,533,774
Jul 7, 2026	86.19	88.59	81.81	82.50	82.50	-5.00%	2,286,492
Jul 6, 2026	90.88	91.94	86.45	86.84	86.84	-4.27%	2,004,409
Jul 3, 2026	90.48	92.66	90.08	90.71	90.71	-1.09%	1,711,695
Jul 2, 2026	96.03	96.74	90.70	91.71	91.71	-3.86%	2,115,820
Jul 1, 2026	101.32	101.67	94.86	95.39	95.39	-5.85%	2,363,707
Jun 30, 2026	95.86	101.50	95.75	101.32	101.32	5.76%	2,370,099
Jun 29, 2026	101.05	101.13	93.59	95.80	95.80	-4.71%	2,399,961
Jun 26, 2026	105.48	106.20	99.30	100.53	100.53	-5.34%	2,759,452
Jun 25, 2026	107.76	109.88	105.01	106.20	106.20	-1.55%	2,244,888
Jun 24, 2026	106.71	108.60	105.17	107.87	107.87	0.79%	2,005,976
Jun 23, 2026	107.80	110.40	106.00	107.02	107.02	-3.07%	2,312,577
Jun 22, 2026	106.64	111.00	102.88	110.41	110.41	2.80%	3,859,949
Jun 18, 2026	106.80	108.62	104.38	107.40	107.40	0.40%	3,779,027
Jun 17, 2026	102.21	110.96	101.20	106.97	106.97	4.02%	4,687,565
Jun 16, 2026	96.60	106.66	96.01	102.84	102.84	8.42%	4,305,054
Jun 15, 2026	89.99	96.96	89.00	94.85	94.85	5.40%	3,381,892