Ongoal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	154.01	159.83	144.14	145.32	-	-6.64%	2,000,072
May 28, 2026	155.47	156.78	151.07	155.66	155.66	1.02%	1,319,007
May 27, 2026	160.80	163.50	152.04	154.09	154.09	-2.37%	1,820,938
May 26, 2026	163.00	165.98	156.88	157.83	157.83	-1.71%	1,868,528
May 25, 2026	166.00	166.50	157.70	160.57	160.57	-2.88%	1,877,367
May 22, 2026	154.01	168.30	154.01	165.33	165.33	8.03%	2,818,018
May 21, 2026	172.00	173.62	153.00	153.04	153.04	-9.44%	2,991,520
May 20, 2026	166.56	173.98	162.53	169.00	169.00	0.54%	2,664,335
May 19, 2026	171.31	173.89	165.09	168.10	168.10	-2.47%	1,775,141
May 18, 2026	172.01	179.20	169.50	172.35	172.35	-0.06%	1,554,336
May 15, 2026	175.77	176.61	170.94	172.45	172.45	-0.97%	1,580,236
May 14, 2026	180.50	180.50	173.51	174.14	174.14	-3.52%	1,380,813
May 13, 2026	182.00	182.00	176.00	180.50	180.50	-2.32%	1,611,777
May 12, 2026	183.00	188.50	181.27	184.79	184.79	0.98%	1,925,232
May 11, 2026	182.35	185.54	179.81	182.99	182.99	1.41%	2,162,012
May 8, 2026	182.89	189.99	179.00	180.44	180.44	-1.67%	1,814,730
May 7, 2026	183.00	187.49	181.69	183.50	183.50	-1.63%	2,171,801
May 6, 2026	178.10	190.56	175.50	186.55	186.55	2.35%	2,933,035
Apr 30, 2026	177.00	182.30	171.88	182.26	182.26	5.05%	3,595,754
Apr 29, 2026	160.00	178.00	158.10	173.50	173.50	12.66%	3,939,878
Apr 28, 2026	155.87	157.79	153.06	154.00	154.00	-1.91%	1,262,494
Apr 27, 2026	152.00	159.31	147.40	157.00	157.00	0.75%	2,152,088
Apr 24, 2026	155.73	157.99	151.87	155.83	155.83	0.06%	1,683,090
Apr 23, 2026	164.00	164.00	154.93	155.73	155.73	-5.56%	2,313,610
Apr 22, 2026	164.55	167.50	163.50	164.90	164.90	-2.75%	2,307,574
Apr 21, 2026	165.10	175.61	161.08	169.57	169.57	1.84%	3,352,470
Apr 20, 2026	162.99	169.80	161.90	166.50	166.50	0.91%	3,002,801
Apr 17, 2026	145.43	169.00	143.20	165.00	165.00	13.26%	4,439,606
Apr 16, 2026	140.00	146.88	139.99	145.68	145.68	4.08%	2,350,043
Apr 15, 2026	142.00	144.88	139.17	139.97	139.97	-3.67%	1,714,206
Apr 14, 2026	138.90	146.00	132.31	145.30	145.30	5.36%	2,381,059
Apr 13, 2026	140.00	142.20	136.20	137.91	137.91	-1.63%	1,525,905
Apr 10, 2026	132.39	142.30	132.00	140.20	140.20	5.83%	2,650,851
Apr 9, 2026	138.98	140.00	131.38	132.48	132.48	-5.90%	1,492,886
Apr 8, 2026	136.00	142.00	135.52	140.78	140.78	6.49%	1,224,402
Apr 7, 2026	131.95	134.80	130.78	132.20	132.20	1.40%	524,660
Apr 3, 2026	133.08	135.29	130.28	130.38	130.38	-2.03%	488,797
Apr 2, 2026	137.64	138.50	131.40	133.08	133.08	-3.92%	857,722
Apr 1, 2026	138.00	143.69	137.30	138.51	138.51	2.59%	942,600
Mar 31, 2026	139.50	141.00	135.00	135.01	135.01	-3.22%	1,193,395
Mar 30, 2026	136.86	142.81	132.20	139.50	139.50	0.52%	1,508,299
Mar 27, 2026	127.79	141.90	127.08	138.78	138.78	7.01%	2,091,339
Mar 26, 2026	134.93	135.00	128.60	129.69	129.69	-4.00%	1,702,697
Mar 25, 2026	136.68	138.83	134.61	135.10	135.10	0.49%	1,018,639
Mar 24, 2026	135.58	136.80	130.00	134.44	134.44	1.14%	880,849
Mar 23, 2026	135.02	141.99	132.40	132.92	132.92	-6.39%	993,341
Mar 20, 2026	150.18	152.00	142.00	142.00	142.00	-4.77%	1,128,915
Mar 19, 2026	149.80	153.19	148.00	149.11	149.11	-1.64%	698,635
Mar 18, 2026	147.00	152.68	146.51	151.59	151.59	3.47%	896,981
Mar 17, 2026	152.39	153.95	146.30	146.50	146.50	-3.94%	617,116