ONCY(ONCY)
ONCY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.81 | $0.82 | $0.79 | $0.81 | - |
| 5/21/2026 | $0.82 | $0.83 | $0.79 | $0.79 | 357,035 |
| 5/20/2026 | $0.77 | $0.84 | $0.77 | $0.82 | 733,018 |
| 5/19/2026 | $0.80 | $0.85 | $0.77 | $0.78 | 716,900 |
| 5/18/2026 | $0.84 | $0.85 | $0.79 | $0.80 | 1.14M |
| 5/15/2026 | $0.87 | $0.87 | $0.84 | $0.85 | 861,100 |
| 5/14/2026 | $0.87 | $0.90 | $0.85 | $0.87 | 754,830 |
| 5/13/2026 | $0.88 | $0.90 | $0.87 | $0.87 | 562,133 |
| 5/12/2026 | $0.88 | $0.92 | $0.88 | $0.90 | 575,950 |
| 5/11/2026 | $0.89 | $0.91 | $0.88 | $0.90 | 826,710 |
| 5/8/2026 | $0.89 | $0.90 | $0.87 | $0.89 | 633,800 |
| 5/7/2026 | $0.93 | $0.93 | $0.88 | $0.90 | 847,200 |
| 5/6/2026 | $0.88 | $0.95 | $0.88 | $0.92 | 1.24M |
| 5/5/2026 | $0.95 | $0.95 | $0.87 | $0.92 | 1.55M |
| 5/4/2026 | $0.89 | $0.95 | $0.87 | $0.93 | 1.95M |
| 5/1/2026 | $0.90 | $0.92 | $0.87 | $0.87 | 677,924 |
| 4/30/2026 | $0.93 | $0.97 | $0.88 | $0.88 | 809,200 |
| 4/29/2026 | $0.90 | $0.90 | $0.84 | $0.87 | 1.86M |
| 4/28/2026 | $0.98 | $0.99 | $0.89 | $0.90 | 1.62M |
| 4/27/2026 | $1.17 | $1.17 | $0.92 | $0.97 | 6.09M |
| 4/24/2026 | $1.12 | $1.12 | $1.00 | $1.03 | 925,600 |
| 4/23/2026 | $1.11 | $1.16 | $1.06 | $1.09 | 736,406 |
| 4/22/2026 | $1.13 | $1.19 | $1.12 | $1.15 | 732,895 |
| 4/21/2026 | $1.11 | $1.13 | $1.09 | $1.12 | 694,000 |
| 4/20/2026 | $1.10 | $1.13 | $1.06 | $1.11 | 807,905 |
| 4/17/2026 | $1.09 | $1.12 | $1.06 | $1.12 | 1.05M |
| 4/16/2026 | $1.10 | $1.10 | $1.06 | $1.06 | 708,389 |
| 4/15/2026 | $1.02 | $1.10 | $1.01 | $1.10 | 1.27M |
| 4/14/2026 | $1.00 | $1.07 | $1.00 | $1.02 | 782,537 |
| 4/13/2026 | $0.95 | $1.05 | $0.93 | $1.05 | 1.37M |
| 4/10/2026 | $1.02 | $1.10 | $0.92 | $0.93 | 2.06M |
| 4/9/2026 | $0.92 | $1.06 | $0.90 | $1.04 | 2.38M |
| 4/8/2026 | $0.92 | $0.93 | $0.90 | $0.91 | 783,340 |
| 4/7/2026 | $0.91 | $0.91 | $0.85 | $0.90 | 831,146 |
| 4/6/2026 | $0.95 | $0.99 | $0.94 | $0.95 | 453,700 |
| 4/2/2026 | $0.92 | $0.98 | $0.91 | $0.96 | 640,402 |
| 4/1/2026 | $0.85 | $0.96 | $0.85 | $0.93 | 854,900 |
| 3/31/2026 | $0.81 | $0.88 | $0.81 | $0.85 | 638,598 |
| 3/30/2026 | $0.85 | $0.86 | $0.78 | $0.81 | 580,400 |
| 3/27/2026 | $0.90 | $0.92 | $0.82 | $0.84 | 1.70M |
| 3/26/2026 | $0.95 | $0.96 | $0.90 | $0.90 | 864,306 |
| 3/25/2026 | $0.92 | $0.96 | $0.92 | $0.95 | 388,742 |
| 3/24/2026 | $0.93 | $0.95 | $0.91 | $0.92 | 393,015 |
| 3/23/2026 | $0.97 | $0.98 | $0.94 | $0.95 | 543,163 |
| 3/20/2026 | $0.97 | $1.00 | $0.94 | $0.95 | 540,800 |
| 3/19/2026 | $0.96 | $1.00 | $0.93 | $0.98 | 635,400 |
| 3/18/2026 | $0.99 | $1.00 | $0.96 | $0.96 | 596,000 |
| 3/17/2026 | $0.98 | $1.02 | $0.98 | $0.99 | 363,937 |
| 3/16/2026 | $0.99 | $1.04 | $0.99 | $1.00 | 591,142 |
| 3/13/2026 | $0.97 | $1.00 | $0.95 | $0.98 | 592,837 |
| 3/12/2026 | $1.01 | $1.01 | $0.95 | $0.96 | 1.18M |
| 3/11/2026 | $1.01 | $1.04 | $1.00 | $1.01 | 859,229 |
| 3/10/2026 | $1.08 | $1.08 | $1.01 | $1.02 | 1.02M |
| 3/9/2026 | $1.04 | $1.09 | $1.02 | $1.06 | 1.72M |
| 3/6/2026 | $1.05 | $1.12 | $1.02 | $1.06 | 893,916 |
| 3/5/2026 | $1.06 | $1.08 | $1.03 | $1.05 | 1.00M |
| 3/4/2026 | $1.04 | $1.08 | $1.03 | $1.06 | 953,223 |
| 3/3/2026 | $1.01 | $1.06 | $0.98 | $1.04 | 841,300 |
| 3/2/2026 | $1.13 | $1.13 | $1.02 | $1.02 | 1.69M |
| 2/27/2026 | $1.06 | $1.15 | $1.06 | $1.13 | 1.20M |
| 2/26/2026 | $1.10 | $1.11 | $1.02 | $1.07 | 1.59M |
| 2/25/2026 | $1.15 | $1.17 | $1.10 | $1.11 | 978,022 |
| 2/24/2026 | $1.06 | $1.19 | $1.03 | $1.13 | 3.26M |
| 2/23/2026 | $0.98 | $1.08 | $0.98 | $1.06 | 1.15M |