ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.78	0.84	0.78	0.83	0.83	3.75%	33,082
May 11, 2026	0.73	0.83	0.73	0.80	0.80	11.11%	232,356
May 8, 2026	0.70	0.72	0.66	0.72	0.72	1.41%	474,504
May 7, 2026	0.75	0.75	0.70	0.71	0.71	-2.74%	12,316
May 6, 2026	0.74	0.75	0.68	0.73	0.73	7.35%	73,047
May 5, 2026	0.70	0.73	0.68	0.68	0.68	-5.56%	192,263
May 4, 2026	0.76	0.76	0.69	0.72	0.72	-1.37%	78,165
May 1, 2026	0.77	0.81	0.73	0.73	0.73	-3.95%	85,723
Apr 30, 2026	0.84	0.84	0.74	0.76	0.76	-2.56%	58,092
Apr 29, 2026	0.84	0.85	0.77	0.78	0.78	-9.30%	165,659
Apr 28, 2026	0.93	0.95	0.83	0.86	0.86	-10.42%	351,839
Apr 27, 2026	0.95	0.97	0.95	0.96	0.96	4.35%	25,118
Apr 24, 2026	0.92	0.94	0.92	0.92	0.92	-	13,215
Apr 23, 2026	0.92	0.92	0.92	0.92	0.92	-3.16%	23,437
Apr 22, 2026	0.96	0.99	0.94	0.95	0.95	5.56%	68,382
Apr 21, 2026	0.91	0.92	0.90	0.90	0.90	1.12%	17,902
Apr 20, 2026	0.93	0.97	0.88	0.89	0.89	-9.18%	45,339
Apr 17, 2026	0.99	1.00	0.98	0.98	0.98	-3.92%	16,682
Apr 16, 2026	1.02	1.02	1.02	1.02	1.02	-	1,628
Apr 15, 2026	0.98	1.02	0.98	1.02	1.02	0.99%	3,715
Apr 14, 2026	0.93	1.05	0.93	1.01	1.01	3.06%	96,416
Apr 13, 2026	0.96	1.00	0.93	0.98	0.98	3.16%	62,635
Apr 10, 2026	0.92	0.95	0.90	0.95	0.95	-	67,147
Apr 9, 2026	0.97	1.00	0.95	0.95	0.95	2.15%	128,565
Apr 8, 2026	1.00	1.03	0.93	0.93	0.93	-2.11%	57,554
Apr 7, 2026	1.00	1.00	0.95	0.95	0.95	-1.04%	165,070
Apr 6, 2026	1.09	1.09	0.96	0.96	0.96	-2.04%	49,458
Apr 2, 2026	0.88	1.01	0.88	0.98	0.98	-	41,500
Apr 1, 2026	0.95	1.05	0.95	0.98	0.98	5.38%	83,177
Mar 31, 2026	0.82	0.93	0.82	0.93	0.93	5.68%	50,046
Mar 30, 2026	0.91	0.94	0.83	0.88	0.88	-2.22%	55,578
Mar 27, 2026	0.81	0.93	0.81	0.90	0.90	2.27%	81,215
Mar 26, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	55,447
Mar 25, 2026	0.86	0.90	0.85	0.90	0.90	7.14%	66,277
Mar 24, 2026	0.88	0.90	0.84	0.84	0.84	-6.67%	165,049
Mar 23, 2026	0.81	0.95	0.80	0.90	0.90	4.65%	176,610
Mar 20, 2026	1.08	1.08	0.84	0.86	0.86	-9.47%	172,058
Mar 19, 2026	1.06	1.06	0.91	0.95	0.95	-14.41%	124,361
Mar 18, 2026	1.15	1.15	1.07	1.11	1.11	-1.77%	84,295
Mar 17, 2026	1.07	1.14	1.07	1.13	1.13	0.89%	20,184
Mar 16, 2026	1.13	1.13	1.10	1.12	1.12	-1.75%	92,041
Mar 13, 2026	1.27	1.27	1.14	1.14	1.14	-4.20%	51,279
Mar 12, 2026	1.30	1.30	1.19	1.19	1.19	-8.46%	58,825
Mar 11, 2026	1.34	1.34	1.22	1.30	1.30	0.78%	88,832
Mar 10, 2026	1.22	1.30	1.21	1.29	1.29	12.17%	76,801
Mar 9, 2026	1.19	1.22	1.15	1.15	1.15	-4.96%	45,816
Mar 6, 2026	1.20	1.24	1.19	1.21	1.21	-0.82%	30,340
Mar 5, 2026	1.24	1.25	1.21	1.22	1.22	-	6,412
Mar 4, 2026	1.30	1.30	1.19	1.22	1.22	-6.15%	87,294
Mar 3, 2026	1.31	1.34	1.26	1.30	1.30	-5.11%	32,532