TipRanks
Go Ultimate55% OFF

ONICO S.A. (ONC) Historical Prices

PL:ONC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.959.008.959.009.00+0.56%230.24
Oct 29, 20268.958.958.958.958.95-0.56%40.04
Oct 28, 20269.009.309.009.009.00+0.00%00.00
Oct 27, 20268.509.008.509.009.00+0.56%3,16370.41
Oct 26, 20269.009.008.958.958.95-10.05%1,30153.61
Oct 23, 20269.959.959.959.959.95-0.50%20.08
Oct 22, 20269.9510.009.9510.0010.00+0.50%30.12
Oct 21, 20269.959.959.959.959.95+0.00%30.10
Oct 20, 20269.959.959.959.959.95-0.50%100.27
Oct 19, 20269.9510.009.9510.0010.00+0.50%100.27
Oct 16, 20269.959.959.959.959.95+0.00%20.05
Oct 15, 20269.959.959.959.959.95+0.00%170.46
Oct 14, 20269.959.959.959.959.95+0.00%110.30
Oct 13, 202610.0010.009.959.959.95-0.50%130.36
Oct 12, 202610.0010.0010.0010.0010.00+0.00%60.16
Oct 09, 202610.0010.0010.0010.0010.00+0.00%90.25
Oct 08, 202610.0010.0010.0010.0010.00+0.00%40.11
Oct 07, 202610.0010.0010.0010.0010.00-4.76%80.22
Oct 06, 202610.5010.5010.5010.5010.50-3.67%50.14
Oct 05, 202610.9010.9010.9010.9010.90+0.00%20.05
Oct 02, 202610.9010.9010.9010.9010.90+0.00%30.08
Oct 01, 202610.9010.9010.9010.9010.90+0.00%30.08
Sep 30, 202610.8010.9010.8010.9010.90-0.91%90.24
Sep 29, 202610.8011.0010.8011.0011.00+8.91%200.55
Sep 28, 202610.1010.1010.1010.1010.10+0.00%30.08
Sep 25, 202610.0010.1010.0010.1010.10-12.17%82735.13
Sep 24, 202611.5011.5011.5011.5011.50+0.00%30.09
Sep 23, 202611.5011.5011.5011.5011.50+0.00%150.36
Sep 22, 202611.5011.5011.5011.5011.50+0.00%411.00
Sep 21, 202611.5011.5011.5011.5011.50+0.00%40.09
Sep 18, 202611.5011.5011.5011.5011.50+0.00%20.05
Sep 17, 202611.5011.5011.5011.5011.50+0.00%180.35
Sep 16, 202611.5011.5011.5011.5011.50+0.00%30.06
Sep 15, 202611.5011.5011.5011.5011.50+0.00%220.43
Sep 14, 202611.5011.5011.5011.5011.50-12.21%250.49
Sep 11, 202613.1013.1013.1013.1013.10+0.00%350.69
Sep 10, 202613.1013.1013.1013.1013.10+0.00%40.08
Sep 09, 202613.1013.1013.1013.1013.10+0.00%80.14
Sep 08, 202613.1013.1013.1013.1013.10+0.00%20.03
Sep 07, 202613.1013.1013.1013.1013.10+0.00%80.14
Sep 04, 202613.1013.1013.1013.1013.10+0.00%20.03
Sep 03, 202613.1013.1013.1013.1013.10+0.00%1432.55
Sep 02, 202613.1013.1013.1013.1013.10+0.00%110.20
Sep 01, 202613.1013.1013.1013.1013.10+0.00%100.18
Aug 31, 202613.1013.1013.1013.1013.10+0.77%50.09
Aug 28, 202613.0013.0013.0013.0013.00-0.76%10.02
Aug 27, 202613.1013.1013.1013.1013.10+0.00%20.03
Aug 26, 202613.1013.1013.1013.1013.10-0.76%80.13
Aug 25, 202613.1013.2013.1013.2013.20+1.54%310.47
Aug 24, 202613.0013.0013.0013.0013.00+0.00%60.09