ONICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	13.00	13.20	13.00	13.20	13.20	-1.49%	23
Aug 3, 2026	13.40	13.40	13.40	13.40	13.40	-	2
Jul 31, 2026	13.40	13.40	13.40	13.40	13.40	1.52%	2
Jul 30, 2026	12.70	13.20	12.70	13.20	13.20	-2.22%	13
Jul 28, 2026	13.50	13.50	13.50	13.50	13.50	6.30%	5
Jul 27, 2026	12.70	12.70	12.70	12.70	12.70	-2.31%	11
Jul 24, 2026	11.10	13.00	11.10	13.00	13.00	38.30%	305
Jul 23, 2026	12.70	12.70	9.40	9.40	9.40	-27.13%	502
Jul 22, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	16
Jul 17, 2026	13.00	13.00	13.00	13.00	13.00	0.78%	4
Jul 16, 2026	12.90	12.90	12.90	12.90	12.90	-	2
Jul 14, 2026	12.90	12.90	12.90	12.90	12.90	-	9
Jul 13, 2026	12.90	12.90	12.90	12.90	12.90	0.78%	5
Jul 10, 2026	12.50	12.80	12.50	12.80	12.80	6.67%	23
Jul 9, 2026	12.00	12.00	12.00	12.00	12.00	4.35%	20
Jul 6, 2026	11.50	11.50	11.50	11.50	11.50	-	4
Jul 3, 2026	11.00	11.50	11.00	11.50	11.50	4.55%	10
Jul 2, 2026	11.00	11.00	11.00	11.00	11.00	-	3