Ongoal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	69.77	74.98	67.50	73.89	73.89	5.48%	8,782,902
Sep 29, 2026	64.93	70.42	63.80	70.05	70.05	11.54%	6,629,654
Sep 28, 2026	65.00	65.41	61.37	62.80	62.80	-3.95%	2,244,287
Sep 24, 2026	67.57	67.80	65.26	65.38	65.38	-3.38%	1,856,808
Sep 23, 2026	66.85	68.21	66.50	67.67	67.67	1.03%	2,162,726
Sep 22, 2026	68.43	68.43	66.60	66.98	66.98	-1.54%	2,158,597
Sep 21, 2026	68.72	69.35	67.42	68.03	68.03	-1.00%	2,733,036
Sep 18, 2026	68.44	69.66	68.15	68.72	68.72	0.69%	3,190,511
Sep 17, 2026	68.60	69.62	67.70	68.25	68.25	-1.12%	4,238,033
Sep 16, 2026	67.85	69.21	65.03	69.02	69.02	2.25%	7,003,123
Sep 15, 2026	59.19	70.42	59.00	67.50	67.50	15.03%	9,236,136
Sep 14, 2026	57.50	59.36	57.02	58.68	58.68	1.29%	1,641,491
Sep 11, 2026	58.65	58.96	56.45	57.93	57.93	-2.54%	2,120,306
Sep 10, 2026	60.06	60.33	59.17	59.44	59.44	-1.87%	1,703,402
Sep 9, 2026	61.39	62.18	60.39	60.57	60.57	-1.93%	2,306,416
Sep 8, 2026	62.94	63.35	61.45	61.76	61.76	-1.42%	2,672,040
Sep 7, 2026	62.06	63.29	61.96	62.65	62.65	-0.08%	2,311,837
Sep 4, 2026	65.15	66.33	62.20	62.70	62.70	-4.75%	3,244,399
Sep 3, 2026	65.08	66.80	63.63	65.83	65.83	0.83%	3,898,984
Sep 2, 2026	69.50	69.57	65.23	65.29	65.29	-7.73%	4,991,742
Sep 1, 2026	73.86	74.70	70.58	70.76	70.76	-6.09%	5,196,355
Aug 31, 2026	78.56	78.60	73.15	75.35	75.35	-4.70%	7,490,934
Aug 28, 2026	73.40	84.00	72.68	79.07	79.07	6.28%	8,076,515
Aug 27, 2026	75.36	75.95	67.01	74.40	74.40	-2.26%	8,224,569
Aug 26, 2026	70.39	79.28	70.06	76.12	76.12	8.06%	6,103,824
Aug 25, 2026	70.06	73.45	69.48	70.44	70.44	-1.45%	3,624,066
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