ONICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	14.20	14.20	14.20	14.20	14.20	-0.70%	107
Jan 2, 2026	12.00	14.30	12.00	14.30	14.30	30.00%	1,305
Dec 30, 2025	10.50	11.00	10.50	11.00	11.00	6.80%	15
Dec 29, 2025	9.50	10.30	9.50	10.30	10.30	4.04%	258
Dec 23, 2025	10.30	10.30	9.90	9.90	9.90	-3.88%	70
Dec 22, 2025	10.30	10.30	10.30	10.30	10.30	-	5
Dec 19, 2025	10.30	10.30	10.30	10.30	10.30	-6.36%	5
Dec 18, 2025	11.00	11.00	11.00	11.00	11.00	6.80%	80
Dec 17, 2025	10.30	10.30	10.30	10.30	10.30	-5.50%	23
Dec 16, 2025	10.90	10.90	10.90	10.90	10.90	-	2
Dec 15, 2025	10.90	10.90	10.90	10.90	10.90	-	2
Dec 12, 2025	10.90	10.90	10.90	10.90	10.90	1.87%	2
Dec 11, 2025	10.80	10.80	10.70	10.70	10.70	-2.73%	11
Dec 10, 2025	11.00	11.00	11.00	11.00	11.00	-0.90%	7
Dec 9, 2025	11.10	11.10	11.10	11.10	11.10	-	2
Dec 8, 2025	11.10	11.10	11.10	11.10	11.10	-	2
Dec 5, 2025	11.10	11.10	11.10	11.10	11.10	-	2
Dec 4, 2025	11.10	11.10	11.10	11.10	11.10	-	3
Dec 3, 2025	11.10	11.10	11.10	11.10	11.10	-	7
Dec 2, 2025	11.10	11.10	11.10	11.10	11.10	-1.77%	7
Dec 1, 2025	11.30	11.30	11.30	11.30	11.30	-0.88%	3
Nov 28, 2025	11.40	11.40	11.40	11.40	11.40	-0.87%	3
Nov 27, 2025	11.40	11.50	11.40	11.50	11.50	0.88%	7
Nov 26, 2025	11.40	11.40	11.40	11.40	11.40	-	2
Nov 25, 2025	11.40	11.40	11.40	11.40	11.40	-0.87%	5
Nov 24, 2025	11.50	11.50	11.50	11.50	11.50	-	10
Nov 21, 2025	10.70	11.50	10.70	11.50	11.50	7.48%	33
Nov 19, 2025	11.00	11.00	10.70	10.70	10.70	-2.73%	29
Nov 18, 2025	10.70	11.00	10.70	11.00	11.00	4.76%	15
Nov 17, 2025	10.30	10.50	10.30	10.50	10.50	5.53%	28
Nov 14, 2025	8.60	9.95	8.60	9.95	9.95	-20.40%	496
Nov 13, 2025	12.50	12.50	12.50	12.50	12.50	4.17%	5
Nov 12, 2025	12.40	12.40	12.00	12.00	12.00	-4.00%	18
Nov 10, 2025	12.50	12.50	12.50	12.50	12.50	-	5
Nov 7, 2025	13.00	13.00	12.50	12.50	12.50	-3.85%	11
Nov 6, 2025	13.50	13.50	13.00	13.00	13.00	-3.70%	61
Nov 5, 2025	13.50	13.50	13.50	13.50	13.50	-	6
Nov 4, 2025	12.50	13.50	12.50	13.50	13.50	8.87%	567
Nov 3, 2025	12.40	12.40	12.40	12.40	12.40	2.48%	12
Oct 31, 2025	12.10	12.10	12.10	12.10	12.10	0.83%	39
Oct 29, 2025	11.50	12.00	11.50	12.00	12.00	8.11%	10
Oct 28, 2025	11.10	11.10	11.10	11.10	11.10	2.78%	5
Oct 27, 2025	10.90	10.90	10.80	10.80	10.80	1.89%	384
Oct 24, 2025	10.60	10.60	10.60	10.60	10.60	-11.67%	20
Oct 23, 2025	12.00	12.00	12.00	12.00	12.00	4.35%	5
Oct 22, 2025	12.40	12.40	11.50	11.50	11.50	-7.26%	515
Oct 21, 2025	12.40	12.40	12.40	12.40	12.40	-	5
Oct 20, 2025	12.40	12.40	12.40	12.40	12.40	-	2
Oct 17, 2025	12.00	12.40	12.00	12.40	12.40	8.77%	8
Oct 15, 2025	11.40	11.40	11.40	11.40	11.40	-	5