Skip to main content
ONAR Holding Corporation (ONAR)
OTCMKTS · Delayed Price · Currency is USD
0.0040
-0.0009 (-19.19%)
Mar 9, 2026, 3:26 PM EST

ONAR Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.000.010.00-21.88%2,029,847
Mar 5, 20260.010.010.010.010.011.59%297,930
Mar 4, 20260.010.010.010.010.011.61%329,600
Mar 2, 20260.010.010.010.010.01-3.13%130,000
Feb 26, 20260.010.010.010.010.0125.49%281,709
Feb 25, 20260.010.010.010.010.01-15.00%824,785
Feb 24, 20260.010.010.010.010.01-7.69%1,016,600
Feb 23, 20260.010.010.010.010.01-20.73%370,000
Feb 20, 20260.010.010.010.010.011.23%60,000
Feb 19, 20260.010.010.010.010.01-10.00%999,900
Feb 18, 20260.010.010.010.010.01-10.00%349,749
Feb 17, 20260.010.010.010.010.018.70%276,100
Feb 13, 20260.010.010.010.010.01-8.00%250,000
Feb 12, 20260.010.010.010.010.011.01%182,108
Feb 10, 20260.010.010.010.010.016.45%1,449,450
Feb 9, 20260.010.010.010.010.0116.25%63,000
Feb 6, 20260.010.010.010.010.01-29.20%120,916
Feb 5, 20260.010.010.010.010.01-13.08%120,200
Feb 4, 20260.010.010.010.010.0119.27%694,200
Feb 3, 20260.010.010.010.010.01-26.35%85,330
Feb 2, 20260.020.020.010.010.01-16.38%220,282
Jan 30, 20260.020.020.020.020.0217.22%95,000
Jan 29, 20260.020.020.020.020.02-19.68%181,251
Jan 27, 20260.020.020.020.020.0218.99%338,249
Jan 26, 20260.020.020.020.020.02-24.76%156,060
Jan 23, 20260.020.020.020.020.027.69%954,000
Jan 22, 20260.020.020.020.020.02-15.22%518,568
Jan 21, 20260.020.020.020.020.02-3.36%22,876
Jan 20, 20260.020.020.020.020.022.59%195,832
Jan 14, 20260.020.020.020.020.02-2.93%15,500
Jan 12, 20260.020.020.020.020.02-0.42%15,000
Jan 9, 20260.020.020.020.020.02-18,100
Jan 7, 20260.020.020.020.020.02-4.00%23,000
Jan 6, 20260.020.030.020.030.03-3.10%14,999
Jan 5, 20260.030.030.030.030.03-5.49%3,450
Jan 2, 20260.030.030.030.030.037.48%14,000
Dec 31, 20250.020.030.020.030.034.53%15,000
Dec 30, 20250.020.020.020.020.024.74%53,000
Dec 29, 20250.030.030.020.020.020.87%163,050
Dec 26, 20250.030.030.020.020.02-2.54%50,401
Dec 24, 20250.030.030.020.020.02-32.18%35,500
Dec 23, 20250.020.030.020.030.0344.40%550,023
Dec 22, 20250.030.030.020.020.02-18.58%25,200
Dec 19, 20250.020.030.020.030.0322.82%196,600
Dec 18, 20250.030.030.020.020.02-17.47%30,000
Dec 17, 20250.030.030.020.030.0314.51%158,800
Dec 16, 20250.030.030.030.030.03-1.16%5,000
Dec 15, 20250.030.030.030.030.033.20%425
Dec 11, 20250.030.030.030.030.03-9.75%69,500
Dec 10, 20250.030.030.030.030.039.49%38,800
Dec 8, 20250.030.030.030.030.030.80%10,000
Dec 4, 20250.030.030.030.030.034.58%10,000
Dec 1, 20250.030.030.020.020.027.62%9,500
Nov 28, 20250.020.020.020.020.02-10,000
Nov 26, 20250.020.020.020.020.02-7.47%5,000
Nov 25, 20250.020.020.020.020.02-1.63%5,160
Nov 24, 20250.020.030.020.020.02-0.41%172,606
Nov 21, 20250.020.020.020.020.026.49%29,610
Nov 20, 20250.020.030.020.020.02-17.50%86,435
Nov 18, 20250.030.030.020.030.03-6.98%219,000
Nov 17, 20250.030.030.030.030.033.08%5,500
Nov 13, 20250.030.030.020.030.030.69%143,353
Nov 12, 20250.030.030.030.030.03-3.65%130,000
Nov 11, 20250.030.030.030.030.033.79%530,000
Nov 10, 20250.030.030.030.030.03-1.69%497,604
Nov 7, 20250.030.030.030.030.0317.53%124,000
Nov 6, 20250.030.030.030.030.030.40%314,296
Nov 5, 20250.030.030.020.030.03-13.79%241,345
Nov 4, 20250.030.030.030.030.03-3.33%67,544
Nov 3, 20250.030.030.030.030.037.14%109,700
Oct 31, 20250.030.030.030.030.03-3.78%50,000
Oct 27, 20250.030.030.030.030.03-1.36%200
Oct 24, 20250.030.030.030.030.031.37%11,833
Oct 23, 20250.030.030.030.030.03-0.34%154,561
Oct 22, 20250.030.030.030.030.03-5.81%62,100
Oct 21, 20250.030.040.030.030.03-16.22%59,167
Oct 20, 20250.040.040.040.040.049.14%2,345
Oct 17, 20250.030.040.030.030.03-4.78%150,800
Oct 16, 20250.030.040.020.040.0447.72%262,775
Oct 15, 20250.020.020.020.020.0226.84%115,000
Oct 14, 20250.020.020.020.020.02-13.64%71,612
Oct 13, 20250.020.020.020.020.02-8.33%173,950
Oct 10, 20250.020.030.020.020.0220.00%268,898
Oct 9, 20250.020.020.020.020.02-14.53%373,211
Oct 8, 20250.020.030.020.020.02-0.43%37,539
Oct 7, 20250.030.030.020.020.02-7.84%368,683
Oct 6, 20250.030.030.020.030.03-8.93%187,050
Oct 3, 20250.040.040.030.030.03-6.67%245,918
Oct 2, 20250.030.040.030.030.039.09%2,500
Oct 1, 20250.030.030.030.030.03-14.86%221,452
Sep 30, 20250.030.030.030.030.0317.88%20,950
Sep 29, 20250.040.040.030.030.03-21.71%908,056
Sep 26, 20250.030.040.030.040.042.94%436,584
Sep 25, 20250.040.050.030.030.03-24.28%621,210
Sep 24, 20250.060.060.040.040.04-25.54%508,861
Sep 23, 20250.090.090.060.060.06-18.40%287,870
Sep 22, 20250.090.100.060.070.07-17.89%68,317
Sep 19, 20250.100.100.090.090.09-26,449
Sep 18, 20250.090.090.080.090.0912.50%240,880
Sep 17, 20250.060.090.060.080.08-116,100