Skip to main content
1RT Acquisition Corp. (ONCH)
NASDAQ: ONCH · Real-Time Price · USD
10.17
-0.01 (-0.10%)
At close: Mar 6, 2026, 4:00 PM EST
10.18
+0.01 (0.10%)
After-hours: Mar 6, 2026, 4:00 PM EST

1RT Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.2010.2010.1710.1810.18-7,641
Mar 5, 202610.1710.1910.1710.1810.18-365,704
Mar 4, 202610.1810.2010.1710.1810.180.05%535,134
Mar 3, 202610.2110.2110.1810.1810.18-0.34%369,782
Mar 2, 202610.1910.2110.1910.2110.21-7,599
Feb 27, 202610.2510.2510.2110.2110.21-0.20%12,318
Feb 26, 202610.1910.2310.1910.2310.230.10%7,878
Feb 25, 202610.2110.2210.2010.2210.220.10%13,280
Feb 24, 202610.2010.2110.2010.2110.21-91,338
Feb 23, 202610.2010.2110.2010.2110.210.10%33,480
Feb 20, 202610.2010.2010.1710.2010.20-0.10%146,399
Feb 19, 202610.2010.2110.2010.2110.210.10%451,997
Feb 18, 202610.1810.2110.1810.2010.20-0.10%345,027
Feb 17, 202610.2110.2110.2110.2110.21-313
Feb 13, 202610.2510.2510.1910.2110.210.20%15,434
Feb 12, 202610.2010.2110.1810.1910.19-0.20%50,297
Feb 11, 202610.2010.2110.2010.2110.210.05%1,061
Feb 10, 202610.2310.2610.2010.2110.21-0.05%14,542
Feb 9, 202610.2410.2410.1910.2110.21-4,362
Feb 6, 202610.2110.2110.2010.2110.210.20%61,421
Feb 5, 202610.1910.2010.1810.1910.19-0.29%44,036
Feb 4, 202610.1910.2210.1910.2210.22-28,707
Feb 3, 202610.1910.2210.1910.2210.22-43,178
Feb 2, 202610.2210.2210.2110.2210.220.10%81,406
Jan 30, 202610.2110.2210.1810.2110.21-0.10%260,143
Jan 29, 202610.2010.2210.2010.2210.220.20%170,918
Jan 28, 202610.1810.2110.1810.2010.200.20%53,011
Jan 27, 202610.2210.2210.1710.1810.18-0.20%353,977
Jan 26, 202610.2410.2410.1910.2010.20-0.20%36,558
Jan 23, 202610.2410.2510.2210.2210.22-0.29%4,321
Jan 22, 202610.2310.2510.2310.2510.25-2,818
Jan 21, 202610.2510.2510.2210.2510.250.29%12,947
Jan 20, 202610.2210.2310.2210.2210.22-0.10%24,637
Jan 16, 202610.2310.2310.2310.2310.23-202
Jan 15, 202610.2410.2410.2310.2310.23-0.10%177,498
Jan 14, 202610.2010.2410.1910.2410.240.39%127,279
Jan 13, 202610.1910.2010.1810.2010.20-0.10%51,606
Jan 12, 202610.2010.2210.1910.2110.21-6,584
Jan 9, 202610.2110.2210.2110.2110.21-0.10%52,515
Jan 8, 202610.2010.2210.2010.2210.22-0.10%4,402
Jan 7, 202610.2010.2310.2010.2310.230.10%20,668
Jan 6, 202610.2210.2210.2010.2210.22-3,207
Jan 5, 202610.2110.2310.1810.2210.22-35,657
Jan 2, 202610.1810.2210.1810.2210.220.20%28,378
Dec 31, 202510.2010.2210.2010.2010.200.05%35,623
Dec 30, 202510.2010.2110.1910.2010.20-0.05%14,927
Dec 29, 202510.2210.2210.1910.2010.20-0.10%79,327
Dec 24, 202510.2210.2210.2110.2110.21-0.10%1,150
Dec 23, 202510.2510.2510.2210.2210.22-0.10%21,522
Dec 22, 202510.2310.2410.2310.2310.23-7,367
Dec 19, 202510.2510.2510.2310.2310.23-0.20%29,778
Dec 18, 202510.2110.2510.2010.2510.250.20%110,997
Dec 17, 202510.2610.2610.2310.2310.23-0.10%12,718
Dec 16, 202510.2410.2710.2310.2410.24-13,416
Dec 15, 202510.2310.2610.2310.2410.24-0.10%40,057
Dec 12, 202510.2610.2710.2210.2510.250.29%101,052
Dec 11, 202510.2310.3010.1610.2210.22-0.43%20,988
Dec 10, 202510.2510.2910.2310.2610.26-0.16%20,975
Dec 9, 202510.2710.3010.2610.2810.280.10%26,325
Dec 8, 202510.2510.3010.2510.2710.270.20%11,053
Dec 5, 202510.2610.3010.2510.2510.25-0.10%152,739
Dec 4, 202510.2910.3110.2510.2610.26-23,824
Dec 3, 202510.2510.2910.2510.2610.260.20%3,138
Dec 2, 202510.2110.3010.1610.2410.24-0.19%15,615
Dec 1, 202510.2410.2610.2410.2610.260.10%9,509
Nov 28, 202510.2410.2610.2010.2510.25-0.10%11,721
Nov 26, 202510.3010.3010.2610.2610.260.10%23,364
Nov 25, 202510.2510.2510.2510.2510.25-47,582
Nov 24, 202510.2510.3210.2310.2510.25-0.29%21,984
Nov 21, 202510.2910.3010.2710.2810.28-15,657
Nov 20, 202510.3210.3410.2710.2810.28-0.19%36,972
Nov 19, 202510.2810.3010.2710.3010.300.10%88,718
Nov 18, 202510.3010.3010.2710.2910.29-0.05%67,714
Nov 17, 202510.3510.3510.2910.3010.30-0.53%100,322
Nov 14, 202510.3510.3510.3310.3510.350.10%10,580
Nov 13, 202510.4910.4910.3310.3410.340.09%59,373
Nov 12, 202510.3910.3910.3310.3310.33-0.44%2,674
Nov 11, 202510.3810.3810.3810.3810.380.02%2,066
Nov 10, 202510.3210.3810.3210.3810.380.24%18,206
Nov 7, 202510.3610.3610.3310.3510.35-0.10%27,146
Nov 6, 202510.3510.3610.3410.3610.36-89,941
Nov 5, 202510.3510.3610.3510.3610.36-19,782
Nov 4, 202510.3510.3610.3110.3610.360.05%46,166
Nov 3, 202510.3610.3810.3410.3610.36-0.24%27,584
Oct 31, 202510.3510.3810.3410.3810.380.29%14,931
Oct 30, 202510.3510.3710.3510.3510.35-12,959
Oct 29, 202510.3510.3910.3510.3510.350.29%66,525
Oct 28, 202510.3210.3610.2810.3210.32-0.47%65,224
Oct 27, 202510.3510.3910.3510.3710.370.20%9,314
Oct 24, 202510.3110.3510.3110.3510.35-0.05%1,393
Oct 23, 202510.3510.3710.3510.3510.35-0.36%29,028
Oct 22, 202510.3910.3910.3410.3910.390.10%31,199
Oct 21, 202510.3510.3910.3310.3810.38-0.10%20,783
Oct 20, 202510.3210.3910.3210.3910.390.25%478
Oct 17, 202510.3610.3610.3510.3610.360.04%6,131
Oct 16, 202510.4110.4210.3610.3610.36-0.62%11,341
Oct 15, 202510.3110.5010.3110.4310.430.82%18,388
Oct 14, 202510.3210.4010.3110.3410.340.10%98,658
Oct 13, 202510.2710.3510.2710.3310.330.10%9,618
Oct 10, 202510.3710.3710.3210.3210.320.15%5,089