ONCH(ONCH)
ONCH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.36 | $10.36 | $10.35 | $10.36 | 1,110 |
| 10/12/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 10/9/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 10/8/2026 | $10.35 | $10.35 | $10.35 | $10.35 | - |
| 10/7/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 2,204 |
| 10/6/2026 | $10.34 | $10.34 | $10.34 | $10.34 | 3 |
| 10/5/2026 | $10.34 | $10.34 | $10.34 | $10.34 | - |
| 10/2/2026 | $10.33 | $10.34 | $10.33 | $10.34 | 158,926 |
| 10/1/2026 | $10.34 | $10.34 | $10.34 | $10.34 | 33,500 |
| 9/30/2026 | $10.33 | $10.33 | $10.33 | $10.33 | 101,422 |
| 9/29/2026 | $10.33 | $10.33 | $10.33 | $10.33 | 1,000 |
| 9/28/2026 | $10.33 | $10.33 | $10.33 | $10.33 | 4,238 |
| 9/25/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 4 |
| 9/24/2026 | $10.31 | $10.32 | $10.31 | $10.32 | 61,900 |
| 9/23/2026 | $10.32 | $10.32 | $10.31 | $10.32 | 29,839 |
| 9/22/2026 | $10.31 | $10.32 | $10.31 | $10.32 | 1,464 |
| 9/21/2026 | $10.31 | $10.32 | $10.31 | $10.32 | 1,300 |
| 9/18/2026 | $10.31 | $10.31 | $10.31 | $10.31 | - |
| 9/17/2026 | $10.32 | $10.33 | $10.31 | $10.31 | 65,800 |
| 9/16/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
| 9/15/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
| 9/14/2026 | $10.32 | $10.34 | $10.32 | $10.32 | 11,100 |
| 9/11/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 3,200 |
| 9/10/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 9,106 |
| 9/9/2026 | $10.33 | $10.34 | $10.33 | $10.33 | 15,027 |
| 9/8/2026 | $10.33 | $10.33 | $10.33 | $10.33 | 15 |
| 9/4/2026 | $10.33 | $10.33 | $10.33 | $10.33 | - |
| 9/3/2026 | $10.33 | $10.33 | $10.33 | $10.33 | 600 |
| 9/2/2026 | $10.33 | $10.33 | $10.33 | $10.33 | 22,105 |
| 9/1/2026 | $10.32 | $10.35 | $10.32 | $10.33 | 327,800 |
| 8/31/2026 | $10.30 | $10.34 | $10.30 | $10.33 | 2,824 |
| 8/28/2026 | $10.32 | $10.32 | $10.32 | $10.32 | 1,241 |
| 8/27/2026 | $10.33 | $10.33 | $10.32 | $10.32 | 1,901 |
| 8/26/2026 | $10.32 | $10.35 | $10.32 | $10.32 | 125,890 |
| 8/25/2026 | $10.31 | $10.31 | $10.31 | $10.31 | 11,913 |
| 8/24/2026 | $10.30 | $10.30 | $10.30 | $10.30 | - |
| 8/21/2026 | $10.30 | $10.30 | $10.29 | $10.30 | 104,800 |
| 8/20/2026 | $10.30 | $10.30 | $10.30 | $10.30 | 710 |
| 8/19/2026 | $10.29 | $10.30 | $10.28 | $10.30 | 31,000 |
| 8/18/2026 | $10.30 | $10.30 | $10.28 | $10.30 | 52,500 |
| 8/17/2026 | $10.28 | $10.30 | $10.28 | $10.29 | 6,600 |
| 8/14/2026 | $10.28 | $10.28 | $10.26 | $10.28 | 840,802 |
| 8/13/2026 | $10.26 | $10.28 | $10.20 | $10.27 | 161,602 |
| 8/12/2026 | $10.28 | $10.28 | $10.28 | $10.28 | - |
| 8/11/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 121 |
| 8/10/2026 | $10.26 | $10.26 | $10.26 | $10.26 | 211 |
| 8/7/2026 | $10.26 | $10.26 | $10.26 | $10.26 | - |
| 8/6/2026 | $10.26 | $10.26 | $10.26 | $10.26 | - |
| 8/5/2026 | $10.27 | $10.27 | $10.26 | $10.26 | 270,012 |
| 8/4/2026 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 8/3/2026 | $10.27 | $10.27 | $10.27 | $10.27 | - |
| 7/31/2026 | $10.27 | $10.28 | $10.27 | $10.27 | 526,323 |
| 7/30/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 6,944 |
| 7/29/2026 | $10.27 | $10.28 | $10.27 | $10.28 | 3,460 |
| 7/28/2026 | $10.28 | $10.28 | $10.27 | $10.28 | 25,200 |
| 7/27/2026 | $10.30 | $10.30 | $10.27 | $10.28 | 136,900 |
| 7/24/2026 | $10.28 | $10.32 | $10.26 | $10.32 | 529,648 |
| 7/23/2026 | $10.28 | $10.28 | $10.28 | $10.28 | - |
| 7/22/2026 | $10.28 | $10.28 | $10.28 | $10.28 | 1,300 |
| 7/21/2026 | $10.29 | $10.29 | $10.29 | $10.29 | - |
| 7/20/2026 | $10.29 | $10.29 | $10.29 | $10.29 | - |
| 7/17/2026 | $10.29 | $10.29 | $10.29 | $10.29 | 7 |
| 7/16/2026 | $10.29 | $10.29 | $10.29 | $10.29 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
