ONICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.70	14.70	14.70	14.70	14.70	-	2
May 25, 2026	14.70	14.70	14.70	14.70	14.70	-5.16%	5
May 22, 2026	15.50	15.50	15.50	15.50	15.50	-	3
May 21, 2026	15.50	15.50	15.50	15.50	15.50	-	4
May 20, 2026	15.50	15.50	15.50	15.50	15.50	-	4
May 19, 2026	15.50	15.50	15.50	15.50	15.50	-	7
May 18, 2026	15.50	15.50	15.50	15.50	15.50	3.33%	102
May 15, 2026	16.70	16.70	15.00	15.00	15.00	-10.18%	201
May 14, 2026	16.70	16.70	16.70	16.70	16.70	8.44%	3
May 13, 2026	16.00	16.00	15.40	15.40	15.40	1.32%	18
May 12, 2026	15.20	15.20	15.20	15.20	15.20	-1.94%	102
May 11, 2026	15.50	15.50	15.50	15.50	15.50	7.64%	1
May 8, 2026	15.00	15.00	14.40	14.40	14.40	-1.37%	6
May 6, 2026	14.60	14.60	14.60	14.60	14.60	1.39%	77
May 5, 2026	14.40	14.40	14.40	14.40	14.40	-0.69%	3
May 4, 2026	14.50	14.50	14.50	14.50	14.50	-2.03%	12
Apr 30, 2026	14.80	14.80	14.80	14.80	14.80	-	2
Apr 29, 2026	14.80	14.80	14.80	14.80	14.80	-1.33%	65
Apr 28, 2026	15.20	15.20	15.00	15.00	15.00	-3.85%	8
Apr 27, 2026	16.00	16.00	15.60	15.60	15.60	9.86%	115
Apr 24, 2026	13.80	14.20	13.80	14.20	14.20	5.19%	10
Apr 23, 2026	13.50	13.50	13.50	13.50	13.50	-	45
Apr 21, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	200
Apr 20, 2026	13.60	13.60	13.60	13.60	13.60	-19.53%	102
Apr 17, 2026	16.90	16.90	16.90	16.90	16.90	-	4
Apr 16, 2026	16.90	16.90	16.90	16.90	16.90	-	2
Apr 15, 2026	16.90	16.90	16.90	16.90	16.90	2.42%	5
Apr 14, 2026	16.50	16.50	16.50	16.50	16.50	3.13%	5
Apr 13, 2026	16.00	16.00	16.00	16.00	16.00	-	264
Apr 10, 2026	16.00	16.00	16.00	16.00	16.00	-	32
Apr 9, 2026	16.00	16.00	16.00	16.00	16.00	0.63%	4
Apr 8, 2026	15.90	15.90	15.90	15.90	15.90	9.66%	1
Apr 7, 2026	15.00	15.00	14.50	14.50	14.50	-6.45%	750
Apr 2, 2026	15.50	15.50	15.50	15.50	15.50	-	2
Apr 1, 2026	15.50	15.50	15.50	15.50	15.50	-	2
Mar 31, 2026	14.50	15.50	14.50	15.50	15.50	6.90%	114
Mar 23, 2026	14.00	14.50	14.00	14.50	14.50	3.57%	10
Mar 19, 2026	12.50	14.00	12.50	14.00	14.00	12.00%	425
Mar 18, 2026	12.50	12.50	12.50	12.50	12.50	-	2
Mar 17, 2026	12.50	12.50	12.50	12.50	12.50	-	2
Mar 16, 2026	13.00	13.00	12.50	12.50	12.50	-3.85%	12
Mar 13, 2026	13.50	13.50	13.00	13.00	13.00	-3.70%	27
Mar 12, 2026	13.50	13.50	13.50	13.50	13.50	-3.57%	2
Mar 11, 2026	14.00	14.00	14.00	14.00	14.00	-3.45%	5
Mar 10, 2026	14.80	14.80	14.50	14.50	14.50	-2.03%	7
Mar 9, 2026	14.80	14.80	14.80	14.80	14.80	-	2
Mar 6, 2026	14.80	14.80	14.80	14.80	14.80	-	2
Mar 5, 2026	14.80	14.80	14.80	14.80	14.80	-	2
Mar 4, 2026	14.80	14.80	14.80	14.80	14.80	-1.33%	2
Mar 3, 2026	15.00	15.00	15.00	15.00	15.00	-3.23%	5