1RT Acquisition Corp. (ONCH)
NASDAQ: ONCH · Real-Time Price · USD
10.23
0.00 (0.00%)
At close: Dec 22, 2025, 4:00 PM EST
10.24
+0.01 (0.10%)
After-hours: Dec 22, 2025, 4:00 PM EST
1RT Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | - | 7,367 |
| Dec 19, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 29,778 |
| Dec 18, 2025 | 10.21 | 10.25 | 10.20 | 10.25 | 10.25 | 0.20% | 110,997 |
| Dec 17, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 12,718 |
| Dec 16, 2025 | 10.24 | 10.27 | 10.23 | 10.24 | 10.24 | - | 13,416 |
| Dec 15, 2025 | 10.23 | 10.26 | 10.23 | 10.24 | 10.24 | -0.10% | 40,057 |
| Dec 12, 2025 | 10.26 | 10.27 | 10.22 | 10.25 | 10.25 | 0.29% | 101,052 |
| Dec 11, 2025 | 10.23 | 10.30 | 10.16 | 10.22 | 10.22 | -0.43% | 20,988 |
| Dec 10, 2025 | 10.25 | 10.29 | 10.23 | 10.26 | 10.26 | -0.16% | 20,975 |
| Dec 9, 2025 | 10.27 | 10.30 | 10.26 | 10.28 | 10.28 | 0.10% | 26,323 |
| Dec 8, 2025 | 10.25 | 10.30 | 10.25 | 10.27 | 10.27 | 0.20% | 11,053 |
| Dec 5, 2025 | 10.26 | 10.30 | 10.25 | 10.25 | 10.25 | -0.10% | 152,739 |
| Dec 4, 2025 | 10.29 | 10.31 | 10.25 | 10.26 | 10.26 | - | 23,824 |
| Dec 3, 2025 | 10.25 | 10.29 | 10.25 | 10.26 | 10.26 | 0.20% | 3,138 |
| Dec 2, 2025 | 10.21 | 10.30 | 10.16 | 10.24 | 10.24 | -0.19% | 15,615 |
| Dec 1, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.10% | 9,509 |
| Nov 28, 2025 | 10.24 | 10.26 | 10.20 | 10.25 | 10.25 | -0.10% | 11,721 |
| Nov 26, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 0.10% | 23,364 |
| Nov 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 47,582 |
| Nov 24, 2025 | 10.25 | 10.32 | 10.23 | 10.25 | 10.25 | -0.29% | 21,984 |
| Nov 21, 2025 | 10.29 | 10.30 | 10.27 | 10.28 | 10.28 | - | 15,657 |
| Nov 20, 2025 | 10.32 | 10.34 | 10.27 | 10.28 | 10.28 | -0.19% | 36,972 |
| Nov 19, 2025 | 10.28 | 10.30 | 10.27 | 10.30 | 10.30 | 0.10% | 88,718 |
| Nov 18, 2025 | 10.30 | 10.30 | 10.27 | 10.29 | 10.29 | -0.05% | 67,714 |
| Nov 17, 2025 | 10.35 | 10.35 | 10.29 | 10.30 | 10.30 | -0.53% | 100,322 |
| Nov 14, 2025 | 10.35 | 10.35 | 10.33 | 10.35 | 10.35 | 0.10% | 10,580 |
| Nov 13, 2025 | 10.49 | 10.49 | 10.33 | 10.34 | 10.34 | 0.09% | 59,373 |
| Nov 12, 2025 | 10.39 | 10.39 | 10.33 | 10.33 | 10.33 | -0.44% | 2,674 |
| Nov 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.02% | 2,066 |
| Nov 10, 2025 | 10.32 | 10.38 | 10.32 | 10.38 | 10.38 | 0.24% | 18,206 |
| Nov 7, 2025 | 10.36 | 10.36 | 10.33 | 10.35 | 10.35 | -0.10% | 27,146 |
| Nov 6, 2025 | 10.35 | 10.36 | 10.34 | 10.36 | 10.36 | - | 89,941 |
| Nov 5, 2025 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | - | 19,782 |
| Nov 4, 2025 | 10.35 | 10.36 | 10.31 | 10.36 | 10.36 | 0.05% | 46,166 |
| Nov 3, 2025 | 10.36 | 10.38 | 10.34 | 10.36 | 10.36 | -0.24% | 27,584 |
| Oct 31, 2025 | 10.35 | 10.38 | 10.34 | 10.38 | 10.38 | 0.29% | 14,931 |
| Oct 30, 2025 | 10.35 | 10.37 | 10.35 | 10.35 | 10.35 | - | 12,959 |
| Oct 29, 2025 | 10.35 | 10.39 | 10.35 | 10.35 | 10.35 | 0.29% | 66,525 |
| Oct 28, 2025 | 10.32 | 10.36 | 10.28 | 10.32 | 10.32 | -0.47% | 65,224 |
| Oct 27, 2025 | 10.35 | 10.39 | 10.35 | 10.37 | 10.37 | 0.20% | 9,314 |
| Oct 24, 2025 | 10.31 | 10.35 | 10.31 | 10.35 | 10.35 | -0.05% | 1,393 |
| Oct 23, 2025 | 10.35 | 10.37 | 10.35 | 10.35 | 10.35 | -0.36% | 29,028 |
| Oct 22, 2025 | 10.39 | 10.39 | 10.34 | 10.39 | 10.39 | 0.10% | 31,199 |
| Oct 21, 2025 | 10.35 | 10.39 | 10.33 | 10.38 | 10.38 | -0.10% | 20,783 |
| Oct 20, 2025 | 10.32 | 10.39 | 10.32 | 10.39 | 10.39 | 0.25% | 478 |
| Oct 17, 2025 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.04% | 6,131 |
| Oct 16, 2025 | 10.41 | 10.42 | 10.36 | 10.36 | 10.36 | -0.62% | 11,341 |
| Oct 15, 2025 | 10.31 | 10.50 | 10.31 | 10.43 | 10.43 | 0.82% | 18,388 |
| Oct 14, 2025 | 10.32 | 10.40 | 10.31 | 10.34 | 10.34 | 0.10% | 98,658 |
| Oct 13, 2025 | 10.27 | 10.35 | 10.27 | 10.33 | 10.33 | 0.10% | 9,618 |