1RT Acquisition Corp. (ONCH)
NASDAQ: ONCH · Real-Time Price · USD
10.33
-0.05 (-0.44%)
Nov 12, 2025, 4:00 PM EST - Market closed
1RT Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 10.37 | 10.37 | 10.32 | 10.32 | 10.32 | 0.15% | 5,089 |
| Oct 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.43% | 330 |
| Oct 8, 2025 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | -0.19% | 67,007 |
| Oct 7, 2025 | 10.36 | 10.38 | 10.35 | 10.37 | 10.37 | 0.19% | 55,057 |
| Oct 6, 2025 | 10.35 | 10.37 | 10.35 | 10.35 | 10.35 | -0.48% | 7,449 |
| Oct 3, 2025 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 0.58% | 13,123 |
| Oct 2, 2025 | 10.28 | 10.34 | 10.23 | 10.34 | 10.34 | -0.10% | 11,785 |
| Oct 1, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | -0.96% | 16,081 |
| Sep 30, 2025 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 1.36% | 401 |
| Sep 29, 2025 | 10.25 | 10.55 | 10.24 | 10.31 | 10.31 | 0.39% | 116,238 |
| Sep 26, 2025 | 10.29 | 10.31 | 10.21 | 10.27 | 10.27 | -0.68% | 29,319 |
| Sep 25, 2025 | 10.25 | 10.35 | 10.25 | 10.34 | 10.34 | 0.49% | 7,853 |
| Sep 24, 2025 | 10.30 | 10.32 | 10.23 | 10.29 | 10.29 | -0.10% | 43,476 |
| Sep 23, 2025 | 10.28 | 10.39 | 10.26 | 10.30 | 10.30 | 0.39% | 20,578 |
| Sep 22, 2025 | 10.25 | 10.28 | 10.24 | 10.26 | 10.26 | -0.97% | 2,785 |
| Sep 19, 2025 | 10.22 | 10.36 | 10.19 | 10.36 | 10.36 | 1.37% | 21,784 |
| Sep 18, 2025 | 10.20 | 10.63 | 10.20 | 10.22 | 10.22 | -0.29% | 57,704 |
| Sep 17, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.59% | 142,625 |
| Sep 16, 2025 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | -0.20% | 1,470 |
| Sep 15, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 1,410 |