Want to see ONAR full AI Analyst Report?
ONAR Holding (ONAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,514,354 | 5.52 |
| Sep 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.29% | 1,194,493 | 4.68 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +7.69% | 41,274 | 0.16 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +8.33% | 254,081 | 1.01 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 95,001 | 0.38 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 201,000 | 0.82 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 293,965 | 1.22 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 240,650 | 1.00 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 16,300 | 0.07 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 763,266 | 3.32 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 737,271 | 3.38 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +20.00% | 1,615,508 | 8.24 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 405,776 | 2.14 |
| Sep 09, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 208,530 | 1.12 |
| Sep 08, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 204,000 | 1.10 |
| Sep 07, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 214,910 | 1.12 |
| Sep 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 214,900 | 1.09 |
| Sep 01, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 5,015,700 | 42.00 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 276,100 | 2.30 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 182,108 | 1.51 |
| Feb 05, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 120,200 | 1.00 |
| Feb 04, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +30.00% | 694,200 | 6.26 |
| Feb 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 85,330 | 0.77 |
| Feb 02, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.65% | 220,282 | 2.06 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +13.33% | 95,000 | 0.90 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 181,251 | 1.77 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +20.00% | 338,249 | 3.48 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.57% | 156,060 | 1.61 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +10.53% | 954,000 | 11.49 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.39% | 518,568 | 6.85 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 22,876 | 0.30 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 195,832 | 2.62 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 15,500 | 0.19 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 15,000 | 0.17 |
| Jan 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 18,100 | 0.19 |
| Jan 08, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Jan 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 23,000 | 0.23 |
| Jan 06, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | +0.00% | 14,999 | 0.15 |
| Jan 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -7.41% | 3,450 | 0.03 |
| Jan 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +8.00% | 14,000 | 0.13 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | +4.17% | 15,000 | 0.14 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +4.35% | 53,000 | 0.49 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 163,050 | 1.35 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 50,401 | 0.40 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.35% | 35,500 | 0.26 |
