ONICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	9.95	9.95	9.95	9.95	9.95	-	11
Oct 13, 2026	10.00	10.00	9.95	9.95	9.95	-0.50%	13
Oct 12, 2026	10.00	10.00	10.00	10.00	10.00	-	6
Oct 9, 2026	10.00	10.00	10.00	10.00	10.00	-	9
Oct 8, 2026	10.00	10.00	10.00	10.00	10.00	-	4
Oct 7, 2026	10.00	10.00	10.00	10.00	10.00	-4.76%	8
Oct 6, 2026	10.50	10.50	10.50	10.50	10.50	-3.67%	5
Oct 5, 2026	10.90	10.90	10.90	10.90	10.90	-	2
Oct 2, 2026	10.90	10.90	10.90	10.90	10.90	-	3
Oct 1, 2026	10.90	10.90	10.90	10.90	10.90	-	3
Sep 30, 2026	10.80	10.90	10.80	10.90	10.90	-0.91%	9
Sep 29, 2026	10.80	11.00	10.80	11.00	11.00	8.91%	20
Sep 28, 2026	10.10	10.10	10.10	10.10	10.10	-	3
Sep 25, 2026	10.00	10.10	10.00	10.10	10.10	-12.17%	827
Sep 24, 2026	11.50	11.50	11.50	11.50	11.50	-	3
Sep 23, 2026	11.50	11.50	11.50	11.50	11.50	-	15
Sep 22, 2026	11.50	11.50	11.50	11.50	11.50	-	41
Sep 21, 2026	11.50	11.50	11.50	11.50	11.50	-	4
Sep 18, 2026	11.50	11.50	11.50	11.50	11.50	-	2
Sep 17, 2026	11.50	11.50	11.50	11.50	11.50	-	18
Sep 16, 2026	11.50	11.50	11.50	11.50	11.50	-	3
Sep 15, 2026	11.50	11.50	11.50	11.50	11.50	-	22
Sep 14, 2026	11.50	11.50	11.50	11.50	11.50	-12.21%	25
Sep 11, 2026	13.10	13.10	13.10	13.10	13.10	-	35
Sep 10, 2026	13.10	13.10	13.10	13.10	13.10	-	4
Sep 9, 2026	13.10	13.10	13.10	13.10	13.10	-	8
Sep 8, 2026	13.10	13.10	13.10	13.10	13.10	-	2
Sep 7, 2026	13.10	13.10	13.10	13.10	13.10	-	8
Sep 4, 2026	13.10	13.10	13.10	13.10	13.10	-	2
Sep 3, 2026	13.10	13.10	13.10	13.10	13.10	-	143
Sep 2, 2026	13.10	13.10	13.10	13.10	13.10	-	11
Sep 1, 2026	13.10	13.10	13.10	13.10	13.10	-	10
Aug 31, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	5
Aug 28, 2026	13.00	13.00	13.00	13.00	13.00	-0.76%	1
Aug 27, 2026	13.10	13.10	13.10	13.10	13.10	-	2
Aug 26, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	8
Aug 25, 2026	13.10	13.20	13.10	13.20	13.20	1.54%	31
Aug 24, 2026	13.00	13.00	13.00	13.00	13.00	-	6
Aug 21, 2026	13.00	13.00	13.00	13.00	13.00	-	6
Aug 20, 2026	13.00	13.00	13.00	13.00	13.00	-	2
Aug 18, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	6
Aug 17, 2026	13.50	13.50	13.20	13.20	13.20	1.54%	36
Aug 14, 2026	13.00	13.00	13.00	13.00	13.00	-	13
Aug 13, 2026	13.00	13.00	13.00	13.00	13.00	-	3
Aug 12, 2026	13.00	13.00	13.00	13.00	13.00	-	5
Aug 11, 2026	13.00	13.00	13.00	13.00	13.00	-	2
Aug 10, 2026	13.00	13.00	13.00	13.00	13.00	-	2
Aug 7, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	21
Aug 6, 2026	13.20	13.20	13.20	13.20	13.20	-0.75%	3
Aug 5, 2026	13.00	13.30	13.00	13.30	13.30	0.76%	11