1RT Acquisition Corp. (ONCH)
NASDAQ: ONCH · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
1RT Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | - | 5,602 |
| Apr 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% | 1,001 |
| Apr 22, 2026 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 0.10% | 19,041 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,436 |
| Apr 20, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 0.20% | 24,459 |
| Apr 17, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 0.10% | 4,602 |
| Apr 16, 2026 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | - | 1,704 |
| Apr 15, 2026 | 10.18 | 10.19 | 10.16 | 10.17 | 10.17 | - | 14,535 |
| Apr 14, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.17% | 640 |
| Apr 13, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | 0.03% | 1,525 |
| Apr 10, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 236 |
| Apr 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | 104 |
| Apr 7, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% | 1,002 |
| Apr 6, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.30% | 1,177 |
| Apr 2, 2026 | 10.15 | 10.18 | 10.13 | 10.13 | 10.13 | -0.10% | 3,252 |
| Apr 1, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 25,045 |
| Mar 30, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.39% | 50,239 |
| Mar 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% | 676 |
| Mar 26, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -0.10% | 34,118 |
| Mar 25, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | - | 1,149 |
| Mar 24, 2026 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | - | 1,164 |
| Mar 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% | 273 |
| Mar 20, 2026 | 10.18 | 10.18 | 10.15 | 10.18 | 10.18 | 0.10% | 7,860 |
| Mar 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.15% | 418 |
| Mar 18, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.15% | 6,281 |
| Mar 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | 267 |
| Mar 16, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | - | 4,298 |
| Mar 13, 2026 | 10.16 | 10.17 | 10.15 | 10.15 | 10.15 | -0.10% | 117,305 |
| Mar 12, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.13% | 5,399 |
| Mar 11, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.03% | 11,746 |
| Mar 10, 2026 | 10.19 | 10.19 | 10.15 | 10.17 | 10.17 | -0.10% | 45,964 |
| Mar 9, 2026 | 10.20 | 10.20 | 10.17 | 10.18 | 10.18 | - | 1,387 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.17 | 10.18 | 10.18 | - | 7,641 |
| Mar 5, 2026 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | - | 365,704 |
| Mar 4, 2026 | 10.18 | 10.20 | 10.17 | 10.18 | 10.18 | 0.05% | 535,134 |
| Mar 3, 2026 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -0.34% | 369,782 |
| Mar 2, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | - | 7,599 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | -0.20% | 12,318 |
| Feb 26, 2026 | 10.19 | 10.23 | 10.19 | 10.23 | 10.23 | 0.10% | 7,878 |
| Feb 25, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.10% | 13,280 |
| Feb 24, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 91,338 |
| Feb 23, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 33,480 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.17 | 10.20 | 10.20 | -0.10% | 146,399 |
| Feb 19, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 451,997 |
| Feb 18, 2026 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | -0.10% | 345,027 |
| Feb 17, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 313 |
| Feb 13, 2026 | 10.25 | 10.25 | 10.19 | 10.21 | 10.21 | 0.20% | 15,434 |
| Feb 12, 2026 | 10.20 | 10.21 | 10.18 | 10.19 | 10.19 | -0.20% | 50,297 |
| Feb 11, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.05% | 1,061 |
| Feb 10, 2026 | 10.23 | 10.26 | 10.20 | 10.21 | 10.21 | -0.05% | 14,542 |
| Feb 9, 2026 | 10.24 | 10.24 | 10.19 | 10.21 | 10.21 | - | 4,362 |
| Feb 6, 2026 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 0.20% | 61,421 |
| Feb 5, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | -0.29% | 44,036 |
| Feb 4, 2026 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | - | 28,707 |
| Feb 3, 2026 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | - | 43,178 |
| Feb 2, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 81,406 |
| Jan 30, 2026 | 10.21 | 10.22 | 10.18 | 10.21 | 10.21 | -0.10% | 260,143 |
| Jan 29, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 170,918 |
| Jan 28, 2026 | 10.18 | 10.21 | 10.18 | 10.20 | 10.20 | 0.20% | 53,011 |
| Jan 27, 2026 | 10.22 | 10.22 | 10.17 | 10.18 | 10.18 | -0.20% | 353,977 |
| Jan 26, 2026 | 10.24 | 10.24 | 10.19 | 10.20 | 10.20 | -0.20% | 36,558 |
| Jan 23, 2026 | 10.24 | 10.25 | 10.22 | 10.22 | 10.22 | -0.29% | 4,321 |
| Jan 22, 2026 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | - | 2,818 |
| Jan 21, 2026 | 10.25 | 10.25 | 10.22 | 10.25 | 10.25 | 0.29% | 12,947 |
| Jan 20, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 24,637 |
| Jan 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 202 |
| Jan 15, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 177,498 |
| Jan 14, 2026 | 10.20 | 10.24 | 10.19 | 10.24 | 10.24 | 0.39% | 127,279 |
| Jan 13, 2026 | 10.19 | 10.20 | 10.18 | 10.20 | 10.20 | -0.10% | 51,606 |
| Jan 12, 2026 | 10.20 | 10.22 | 10.19 | 10.21 | 10.21 | - | 6,584 |
| Jan 9, 2026 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 52,515 |
| Jan 8, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | -0.10% | 4,402 |
| Jan 7, 2026 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.10% | 20,668 |
| Jan 6, 2026 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | - | 3,207 |
| Jan 5, 2026 | 10.21 | 10.23 | 10.18 | 10.22 | 10.22 | - | 35,657 |
| Jan 2, 2026 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.20% | 28,378 |
| Dec 31, 2025 | 10.20 | 10.22 | 10.20 | 10.20 | 10.20 | 0.05% | 35,623 |
| Dec 30, 2025 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | -0.05% | 14,927 |
| Dec 29, 2025 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | -0.10% | 79,327 |
| Dec 24, 2025 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -0.10% | 1,150 |
| Dec 23, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 21,522 |
| Dec 22, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | - | 7,367 |
| Dec 19, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 29,778 |
| Dec 18, 2025 | 10.21 | 10.25 | 10.20 | 10.25 | 10.25 | 0.20% | 110,997 |
| Dec 17, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 12,718 |
| Dec 16, 2025 | 10.24 | 10.27 | 10.23 | 10.24 | 10.24 | - | 13,416 |
| Dec 15, 2025 | 10.23 | 10.26 | 10.23 | 10.24 | 10.24 | -0.10% | 40,057 |
| Dec 12, 2025 | 10.26 | 10.27 | 10.22 | 10.25 | 10.25 | 0.29% | 101,052 |
| Dec 11, 2025 | 10.23 | 10.30 | 10.16 | 10.22 | 10.22 | -0.43% | 20,988 |
| Dec 10, 2025 | 10.25 | 10.29 | 10.23 | 10.26 | 10.26 | -0.16% | 20,975 |
| Dec 9, 2025 | 10.27 | 10.30 | 10.26 | 10.28 | 10.28 | 0.10% | 26,325 |
| Dec 8, 2025 | 10.25 | 10.30 | 10.25 | 10.27 | 10.27 | 0.20% | 11,053 |
| Dec 5, 2025 | 10.26 | 10.30 | 10.25 | 10.25 | 10.25 | -0.10% | 152,739 |
| Dec 4, 2025 | 10.29 | 10.31 | 10.25 | 10.26 | 10.26 | - | 23,824 |
| Dec 3, 2025 | 10.25 | 10.29 | 10.25 | 10.26 | 10.26 | 0.20% | 3,138 |
| Dec 2, 2025 | 10.21 | 10.30 | 10.16 | 10.24 | 10.24 | -0.19% | 15,615 |
| Dec 1, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.10% | 9,509 |
| Nov 28, 2025 | 10.24 | 10.26 | 10.20 | 10.25 | 10.25 | -0.10% | 11,721 |
| Nov 26, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 0.10% | 23,364 |
| Nov 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 47,582 |