ONCO3.SAONCO3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.68 | $2.73 | $2.57 | $2.58 | 1.48M |
| 1/14/2026 | $2.66 | $2.75 | $2.61 | $2.72 | 2.49M |
| 1/13/2026 | $2.72 | $2.72 | $2.57 | $2.63 | 3.52M |
| 1/12/2026 | $2.74 | $2.83 | $2.67 | $2.77 | 3.41M |
| 1/9/2026 | $2.94 | $2.94 | $2.61 | $2.74 | 6.96M |
| 1/8/2026 | $2.92 | $3.00 | $2.79 | $2.86 | 7.18M |
| 1/7/2026 | $2.65 | $3.07 | $2.63 | $2.92 | 10.84M |
| 1/6/2026 | $2.36 | $2.69 | $2.35 | $2.68 | 7.34M |
| 1/5/2026 | $2.75 | $2.75 | $2.36 | $2.36 | 4.99M |
| 1/2/2026 | $2.73 | $2.77 | $2.60 | $2.72 | 4.85M |
| 12/30/2025 | $2.74 | $2.79 | $2.64 | $2.71 | 2.51M |
| 12/29/2025 | $2.69 | $2.86 | $2.64 | $2.74 | 2.62M |
| 12/26/2025 | $2.65 | $2.69 | $2.56 | $2.69 | 2.04M |
| 12/23/2025 | $2.89 | $3.07 | $2.62 | $2.62 | 8.56M |
| 12/22/2025 | $2.82 | $2.99 | $2.68 | $2.89 | 10.88M |
| 12/19/2025 | $2.76 | $2.84 | $2.59 | $2.74 | 5.42M |
| 12/18/2025 | $2.51 | $2.97 | $2.51 | $2.72 | 9.03M |
| 12/17/2025 | $2.14 | $2.47 | $2.03 | $2.47 | 6.27M |
| 12/16/2025 | $2.04 | $2.14 | $1.97 | $2.10 | 3.70M |
| 12/15/2025 | $2.09 | $2.14 | $2.04 | $2.08 | 1.37M |
| 12/12/2025 | $2.14 | $2.25 | $2.06 | $2.08 | 3.47M |
| 12/11/2025 | $2.02 | $2.16 | $1.99 | $2.10 | 2.86M |
| 12/10/2025 | $2.15 | $2.16 | $2.00 | $2.00 | 3.92M |
| 12/9/2025 | $2.09 | $2.19 | $1.91 | $2.12 | 5.33M |
| 12/8/2025 | $2.18 | $2.23 | $2.00 | $2.06 | 4.61M |
| 12/5/2025 | $2.13 | $2.40 | $2.09 | $2.16 | 13.25M |
| 12/4/2025 | $2.00 | $2.22 | $2.00 | $2.13 | 4.01M |
| 12/3/2025 | $1.99 | $2.11 | $1.97 | $2.00 | 3.57M |
| 12/2/2025 | $1.79 | $2.00 | $1.78 | $2.00 | 3.22M |
| 12/1/2025 | $1.86 | $1.86 | $1.77 | $1.77 | 933,600 |
| 11/28/2025 | $1.79 | $1.84 | $1.76 | $1.84 | 1.18M |
| 11/27/2025 | $1.73 | $1.79 | $1.73 | $1.78 | 1.13M |
| 11/26/2025 | $1.78 | $1.82 | $1.70 | $1.76 | 4.03M |
| 11/25/2025 | $1.62 | $1.83 | $1.62 | $1.75 | 3.70M |
| 11/24/2025 | $1.70 | $1.72 | $1.61 | $1.62 | 2.26M |
| 11/21/2025 | $1.70 | $1.77 | $1.66 | $1.71 | 2.33M |
| 11/19/2025 | $1.82 | $1.82 | $1.61 | $1.66 | 7.86M |
| 11/18/2025 | $1.89 | $2.02 | $1.79 | $1.79 | 4.53M |
| 11/17/2025 | $1.85 | $2.10 | $1.81 | $2.07 | 11.41M |
| 11/14/2025 | $1.83 | $1.88 | $1.74 | $1.74 | 4.11M |
| 11/13/2025 | $2.02 | $2.02 | $1.82 | $1.82 | 4.75M |
| 11/12/2025 | $1.90 | $2.19 | $1.88 | $1.98 | 7.31M |
| 11/11/2025 | $1.82 | $1.92 | $1.79 | $1.90 | 6.10M |
| 11/10/2025 | $1.80 | $1.82 | $1.74 | $1.80 | 8.12M |
| 11/7/2025 | $1.94 | $1.95 | $1.74 | $1.82 | 7.00M |
| 11/6/2025 | $2.05 | $2.05 | $1.91 | $1.91 | 3.07M |
| 11/5/2025 | $2.06 | $2.07 | $2.03 | $2.03 | 2.13M |
| 11/4/2025 | $2.10 | $2.10 | $2.04 | $2.04 | 2.92M |
| 11/3/2025 | $2.20 | $2.20 | $2.07 | $2.08 | 7.04M |
| 10/31/2025 | $2.12 | $2.22 | $2.10 | $2.17 | 2.27M |
| 10/30/2025 | $2.08 | $2.20 | $2.08 | $2.12 | 2.53M |
| 10/29/2025 | $2.11 | $2.22 | $2.07 | $2.10 | 2.15M |
| 10/28/2025 | $2.13 | $2.15 | $2.07 | $2.12 | 2.57M |
| 10/27/2025 | $2.06 | $2.15 | $2.06 | $2.15 | 3.02M |
| 10/24/2025 | $2.07 | $2.10 | $2.04 | $2.05 | 2.25M |
| 10/23/2025 | $2.14 | $2.16 | $2.03 | $2.06 | 2.13M |
| 10/22/2025 | $2.07 | $2.20 | $2.04 | $2.12 | 6.27M |
| 10/21/2025 | $2.14 | $2.20 | $2.03 | $2.05 | 3.94M |
| 10/20/2025 | $2.16 | $2.21 | $2.10 | $2.15 | 2.28M |
| 10/17/2025 | $2.03 | $2.16 | $1.98 | $2.16 | 4.23M |