Ongoal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	87.55	90.85	86.84	89.99	89.99	3.79%	2,328,635
Jun 11, 2026	86.00	88.10	85.54	86.70	86.70	-0.95%	1,455,170
Jun 10, 2026	90.24	90.99	86.00	87.53	87.53	-3.74%	1,784,534
Jun 9, 2026	88.81	91.30	87.30	90.93	90.93	3.28%	1,894,379
Jun 8, 2026	90.50	94.96	86.70	88.04	88.04	-7.52%	2,283,480
Jun 5, 2026	96.00	97.77	91.76	95.20	95.20	-0.30%	2,237,044
Jun 4, 2026	94.58	96.26	93.61	95.49	95.49	0.28%	2,379,768
Jun 3, 2026	96.16	98.68	93.50	95.22	95.22	-0.98%	2,682,564
Jun 2, 2026	97.24	98.97	93.79	96.57	96.16	-1.35%	2,453,367
Jun 1, 2026	100.43	107.12	96.90	97.90	97.48	-2.32%	2,768,589
May 29, 2026	109.66	110.23	99.37	100.22	99.79	-6.64%	2,889,954
May 28, 2026	107.22	108.12	104.19	107.35	106.89	1.02%	1,912,269
May 27, 2026	110.90	112.76	104.86	106.27	105.81	-2.37%	2,640,359
May 26, 2026	112.41	114.47	108.19	108.85	108.38	-1.71%	2,709,364
May 25, 2026	114.48	114.83	108.76	110.74	110.26	-2.88%	2,722,181
May 22, 2026	106.21	116.07	106.21	114.02	113.53	8.03%	4,086,125
May 21, 2026	118.62	119.74	105.52	105.55	105.09	-9.44%	4,337,703
May 20, 2026	114.87	119.99	112.09	116.55	116.05	0.54%	3,863,285
May 19, 2026	118.15	119.92	113.86	115.93	115.43	-2.47%	2,573,953
May 18, 2026	118.63	123.59	116.90	118.86	118.35	-0.06%	2,253,787
May 15, 2026	121.22	121.80	117.89	118.93	118.42	-0.97%	2,291,341
May 14, 2026	124.48	124.48	119.66	120.10	119.58	-3.52%	2,002,177
May 13, 2026	125.52	125.52	121.38	124.48	123.95	-2.32%	2,337,076
May 12, 2026	126.21	130.00	125.01	127.44	126.90	0.98%	2,791,586
May 11, 2026	125.76	127.96	124.01	126.20	125.66	1.41%	3,134,916
May 8, 2026	126.13	131.03	123.45	124.44	123.91	-1.67%	2,631,358
May 7, 2026	126.21	129.30	125.30	126.55	126.01	-1.63%	3,149,111
May 6, 2026	122.83	131.42	121.03	128.66	128.10	2.35%	4,252,900
Apr 30, 2026	122.07	125.72	118.54	125.70	125.16	5.05%	5,213,842
Apr 29, 2026	110.35	122.76	109.03	119.66	119.14	12.66%	5,712,822
Apr 28, 2026	107.50	108.82	105.56	106.21	105.75	-1.91%	1,830,616
Apr 27, 2026	104.83	109.87	101.66	108.28	107.81	0.75%	3,120,527
Apr 24, 2026	107.40	108.96	104.74	107.47	107.01	0.06%	2,440,479
Apr 23, 2026	113.10	113.10	106.85	107.40	106.94	-5.56%	3,354,733
Apr 22, 2026	113.48	115.52	112.76	113.72	113.24	-2.75%	3,345,981
Apr 21, 2026	113.86	121.11	111.09	116.95	116.44	1.84%	4,861,080
Apr 20, 2026	112.41	117.10	111.66	114.83	114.34	0.91%	4,354,061
Apr 17, 2026	100.30	116.55	98.76	113.79	113.31	13.26%	6,437,427
Apr 16, 2026	96.55	101.30	96.55	100.47	100.04	4.08%	3,407,561
Apr 15, 2026	97.93	99.92	95.98	96.53	96.12	-3.67%	2,485,598
Apr 14, 2026	95.79	100.69	91.25	100.21	99.78	5.36%	3,452,535
Apr 13, 2026	96.55	98.07	93.93	95.11	94.70	-1.63%	2,212,561
Apr 10, 2026	91.30	98.14	91.03	96.69	96.28	5.83%	3,843,733
Apr 9, 2026	95.85	96.55	90.61	91.37	90.97	-5.90%	2,164,683
Apr 8, 2026	93.79	97.93	93.46	97.09	96.67	6.49%	1,775,382
Apr 7, 2026	91.00	92.97	90.19	91.17	90.78	1.40%	760,756