ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.80	0.80	0.80	0.80	-	-2.44%	72,352
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
Jul 17, 2026	0.51	0.51	0.49	0.49	0.49	-3.00%	125,874
Jul 16, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	39,720
Jul 15, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	29,750
Jul 14, 2026	0.56	0.56	0.53	0.54	0.54	3.85%	35,430
Jul 13, 2026	0.53	0.53	0.52	0.52	0.52	-7.14%	20,501
Jul 10, 2026	0.55	0.56	0.54	0.56	0.56	-	50,010
Jul 9, 2026	0.56	0.56	0.56	0.56	0.56	-	4,880
Jul 8, 2026	0.56	0.57	0.56	0.56	0.56	-5.08%	80,824
Jul 7, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	33,750
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	-	1,500
Jul 3, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	12,750
Jul 2, 2026	0.55	0.65	0.55	0.64	0.64	8.47%	166,776
Jun 30, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	92,561
Jun 29, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	32,565