ONICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	17.00	17.00	17.00	17.00	17.00	-	3
Feb 11, 2026	17.00	17.00	17.00	17.00	17.00	-2.30%	5
Feb 10, 2026	17.40	17.40	17.40	17.40	17.40	-	2
Feb 9, 2026	17.40	17.40	17.40	17.40	17.40	-0.57%	2
Feb 6, 2026	14.90	17.50	14.90	17.50	17.50	20.69%	28
Feb 5, 2026	17.50	17.50	14.50	14.50	14.50	-17.14%	1,001
Feb 4, 2026	17.00	17.50	17.00	17.50	17.50	2.94%	10
Feb 3, 2026	16.50	17.00	16.50	17.00	17.00	3.03%	12
Jan 28, 2026	16.50	16.50	16.50	16.50	16.50	3.13%	3
Jan 27, 2026	16.00	16.00	16.00	16.00	16.00	-	5
Jan 26, 2026	16.00	16.00	16.00	16.00	16.00	-3.03%	2
Jan 23, 2026	16.50	16.50	16.50	16.50	16.50	-	2
Jan 22, 2026	16.50	16.50	16.50	16.50	16.50	-	2
Jan 21, 2026	16.50	16.50	16.50	16.50	16.50	-	2
Jan 20, 2026	16.50	16.50	16.50	16.50	16.50	-	2
Jan 19, 2026	16.50	16.50	16.50	16.50	16.50	-	5
Jan 16, 2026	16.50	16.50	16.50	16.50	16.50	-	5
Jan 15, 2026	16.50	16.50	16.50	16.50	16.50	3.13%	6
Jan 14, 2026	15.50	16.00	15.50	16.00	16.00	6.67%	30
Jan 13, 2026	15.00	15.00	15.00	15.00	15.00	2.04%	5
Jan 12, 2026	14.60	14.70	14.60	14.70	14.70	0.68%	209
Jan 9, 2026	14.60	14.60	14.60	14.60	14.60	-	13
Jan 8, 2026	14.60	14.60	14.60	14.60	14.60	-	27
Jan 7, 2026	14.70	14.70	14.60	14.60	14.60	2.82%	11
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