ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	1.16	1.26	1.16	1.19	1.19	-0.83%	17,251
Feb 18, 2026	1.21	1.26	1.19	1.20	1.20	-4.76%	82,987
Feb 17, 2026	1.36	1.36	1.25	1.26	1.26	-3.08%	27,256
Feb 13, 2026	1.28	1.35	1.28	1.30	1.30	-1.52%	37,066
Feb 12, 2026	1.33	1.37	1.30	1.32	1.32	-2.22%	25,870
Feb 11, 2026	1.33	1.35	1.25	1.35	1.35	1.50%	24,955
Feb 10, 2026	1.33	1.33	1.27	1.33	1.33	0.76%	49,759
Feb 9, 2026	1.28	1.33	1.25	1.32	1.32	9.09%	51,711
Feb 6, 2026	1.17	1.31	1.16	1.21	1.21	5.22%	89,048
Feb 5, 2026	1.20	1.20	1.14	1.15	1.15	-7.26%	25,818
Feb 4, 2026	1.21	1.29	1.19	1.24	1.24	2.48%	58,190
Feb 3, 2026	1.13	1.21	1.13	1.21	1.21	10.00%	117,810
Feb 2, 2026	1.05	1.14	1.04	1.10	1.10	1.85%	43,742
Jan 30, 2026	1.10	1.10	0.98	1.08	1.08	-1.82%	96,036
Jan 29, 2026	1.33	1.33	1.09	1.10	1.10	-17.29%	332,163
Jan 28, 2026	1.29	1.33	1.27	1.33	1.33	4.72%	106,362
Jan 27, 2026	1.24	1.28	1.10	1.27	1.27	10.43%	132,891
Jan 26, 2026	1.18	1.35	1.15	1.15	1.15	2.68%	219,144
Jan 23, 2026	0.85	1.14	0.84	1.12	1.12	38.27%	443,392
Jan 22, 2026	0.86	0.86	0.81	0.81	0.81	1.25%	176,466
Jan 21, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	52,470
Jan 20, 2026	0.81	0.85	0.79	0.82	0.82	-2.38%	71,452
Jan 19, 2026	0.80	0.85	0.76	0.84	0.84	9.09%	301,197
Jan 16, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	80,092
Jan 15, 2026	0.84	0.85	0.78	0.78	0.78	-6.02%	131,496
Jan 14, 2026	0.87	0.87	0.83	0.83	0.83	-3.49%	375,067
Jan 13, 2026	0.89	0.92	0.85	0.86	0.86	1.18%	162,309
Jan 12, 2026	0.88	0.88	0.85	0.85	0.85	-	158,859
Jan 9, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	57,215
Jan 8, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	112,058
Jan 7, 2026	0.91	0.92	0.88	0.88	0.88	-2.22%	350,714
Jan 6, 2026	0.95	0.95	0.90	0.90	0.90	-4.26%	144,174
Jan 5, 2026	0.88	0.94	0.87	0.94	0.94	8.05%	227,700
Jan 2, 2026	0.96	0.96	0.85	0.87	0.87	-13.00%	201,162
Dec 31, 2025	0.81	1.01	0.78	1.00	1.00	17.65%	461,157
Dec 30, 2025	0.81	0.88	0.81	0.85	0.85	4.94%	160,123
Dec 29, 2025	0.75	0.84	0.72	0.81	0.81	12.50%	269,649
Dec 24, 2025	0.74	0.77	0.72	0.72	0.72	-1.37%	121,851
Dec 23, 2025	0.75	0.77	0.68	0.73	0.73	-1.35%	694,114
Dec 22, 2025	0.74	0.82	0.72	0.74	0.74	4.23%	291,094
Dec 19, 2025	0.77	0.77	0.68	0.71	0.71	-7.79%	268,005
Dec 18, 2025	0.80	0.80	0.76	0.77	0.77	-4.94%	24,363
Dec 17, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	81,010
Dec 16, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	13,685
Dec 15, 2025	0.86	0.87	0.83	0.84	0.84	-1.18%	36,000
Dec 12, 2025	0.86	0.86	0.85	0.85	0.85	-2.30%	69,700
Dec 11, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	59,726
Dec 10, 2025	0.88	0.90	0.86	0.86	0.86	1.18%	45,500
Dec 9, 2025	0.87	0.89	0.85	0.85	0.85	-3.41%	38,000
Dec 8, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	43,666