ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	23,375
Sep 29, 2026	0.69	0.69	0.64	0.64	0.64	-3.03%	46,060
Sep 28, 2026	0.73	0.73	0.66	0.66	0.66	-12.00%	58,513
Sep 25, 2026	0.75	0.79	0.74	0.75	0.75	-1.32%	56,401
Sep 24, 2026	0.72	0.79	0.66	0.76	0.76	10.95%	144,605
Sep 23, 2026	0.72	0.72	0.66	0.69	0.69	-6.16%	70,621
Sep 22, 2026	0.72	0.73	0.68	0.73	0.73	10.61%	58,587
Sep 21, 2026	0.64	0.69	0.63	0.66	0.66	6.45%	273,728
Sep 18, 2026	0.60	0.64	0.60	0.62	0.62	1.64%	73,502
Sep 17, 2026	0.62	0.62	0.60	0.61	0.61	3.39%	157,696
Sep 16, 2026	0.65	0.66	0.59	0.59	0.59	-2.48%	77,266
Sep 15, 2026	0.62	0.63	0.58	0.61	0.61	-0.82%	156,773
Sep 14, 2026	0.72	0.72	0.61	0.61	0.61	-17.57%	252,388
Sep 11, 2026	0.78	0.79	0.73	0.74	0.74	-3.90%	56,841
Sep 10, 2026	0.80	0.80	0.77	0.77	0.77	-6.10%	94,602
Sep 9, 2026	0.86	0.87	0.81	0.82	0.82	-4.65%	144,078
Sep 8, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	27,397
Sep 4, 2026	0.94	0.94	0.87	0.88	0.88	-5.38%	111,953
Sep 3, 2026	0.93	0.98	0.93	0.93	0.93	-4.12%	301,722
Sep 2, 2026	0.95	1.02	0.86	0.97	0.97	10.23%	292,778
Sep 1, 2026	0.81	0.89	0.81	0.88	0.88	-1.12%	69,808
Aug 31, 2026	0.83	0.90	0.76	0.89	0.89	12.66%	304,230
Aug 28, 2026	0.71	0.84	0.70	0.79	0.79	14.49%	379,036
Aug 27, 2026	0.69	0.72	0.68	0.69	0.69	-	94,901
Aug 26, 2026	0.67	0.69	0.65	0.69	0.69	1.47%	29,965
Aug 25, 2026	0.68	0.69	0.66	0.68	0.68	-	84,750
Aug 24, 2026	0.70	0.71	0.67	0.68	0.68	-1.45%	114,201
Aug 21, 2026	0.63	0.70	0.63	0.69	0.69	13.11%	105,403
Aug 20, 2026	0.61	0.63	0.60	0.61	0.61	3.39%	70,208
Aug 19, 2026	0.59	0.59	0.57	0.59	0.59	3.51%	29,800
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-	2,435
Aug 17, 2026	0.61	0.61	0.57	0.57	0.57	-6.56%	54,159
Aug 14, 2026	0.61	0.61	0.61	0.61	0.61	-	11,100
Aug 13, 2026	0.61	0.62	0.61	0.61	0.61	-	47,166
Aug 12, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	22,515
Aug 11, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	124,099
Aug 10, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	56,785
Aug 7, 2026	0.58	0.59	0.57	0.57	0.57	9.62%	187,550
Aug 5, 2026	0.51	0.56	0.51	0.52	0.52	4.00%	134,760
Aug 4, 2026	0.51	0.51	0.50	0.50	0.50	4.17%	100,002
Jul 31, 2026	0.50	0.50	0.48	0.48	0.48	-	65,206
Jul 30, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	50,371
Jul 29, 2026	0.52	0.52	0.49	0.49	0.49	-2.00%	22,500
Jul 28, 2026	0.52	0.52	0.49	0.50	0.50	2.04%	54,108
Jul 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	159,500
Jul 24, 2026	0.48	0.52	0.48	0.50	0.50	2.04%	386,000
Jul 23, 2026	0.47	0.49	0.47	0.49	0.49	1.03%	266,622
Jul 22, 2026	0.47	0.49	0.47	0.49	0.49	1.04%	140,993
Jul 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	13,035
Jul 20, 2026	0.50	0.51	0.49	0.49	0.49	1.03%	48,702