ONIC Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0058253 | $0.00593824 | $0.0037593 | $0.00378719 | $2,159.10 |
| 2026-09-24 | $0.00581964 | $0.00585004 | $0.00571405 | $0.005825 | $13.44 |
| 2026-09-23 | $0.00596296 | $0.00603867 | $0.00573998 | $0.00581917 | $13.43 |
| 2026-09-22 | $0.00606328 | $0.00606547 | $0.00590298 | $0.00596583 | $13.76 |
| 2026-09-21 | $0.00589296 | $0.00623125 | $0.00589296 | $0.00606807 | $132.06 |
| 2026-09-20 | $0.00653986 | $0.00654242 | $0.00571914 | $0.00588442 | $32.39 |
| 2026-09-19 | $0.0072541 | $0.00737006 | $0.00651915 | $0.00654955 | $768.10 |
| 2026-09-18 | $0.00677281 | $0.00731194 | $0.00675109 | $0.00725406 | $14.71 |
| 2026-09-17 | $0.0066898 | $0.00686722 | $0.00668408 | $0.00677792 | $12.21 |
| 2026-09-16 | $0.00663656 | $0.0067128 | $0.00657048 | $0.00669492 | $12.06 |
| 2026-09-15 | $0.00693595 | $0.00694565 | $0.00654857 | $0.00664302 | $11.97 |
| 2026-09-14 | $0.0068317 | $0.00719128 | $0.00681477 | $0.00693677 | $12.51 |
| 2026-09-13 | $0.00696492 | $0.00696875 | $0.00680387 | $0.00682932 | $12.32 |
| 2026-09-12 | $0.00666688 | $0.00696596 | $0.00665545 | $0.00696596 | $141.32 |
| 2026-09-11 | $0.00643976 | $0.00695997 | $0.00643761 | $0.00666854 | $19.00 |
| 2026-09-10 | $0.00651677 | $0.00655459 | $0.00636788 | $0.0064364 | $9.94 |
| 2026-09-09 | $0.00656267 | $0.00665742 | $0.00646236 | $0.00651508 | $10.06 |
| 2026-09-08 | $0.00652742 | $0.00661831 | $0.00645418 | $0.00655855 | $10.13 |
| 2026-09-07 | $0.0065882 | $0.00663434 | $0.00647257 | $0.00653157 | $2.69 |
| 2026-09-06 | $0.00656213 | $0.00666905 | $0.0064923 | $0.00659092 | $2.71 |
| 2026-09-05 | $0.00649748 | $0.00659088 | $0.00647303 | $0.00656526 | $64.83 |
| 2026-09-04 | $0.00663493 | $0.00671636 | $0.00644457 | $0.00649526 | $64.14 |
| 2026-09-03 | $0.00629932 | $0.00667274 | $0.00627267 | $0.00663607 | $65.53 |
| 2026-09-02 | $0.00636574 | $0.00638458 | $0.00620882 | $0.00629064 | $16.73 |
| 2026-09-01 | $0.00649087 | $0.00653756 | $0.00628739 | $0.00636601 | $16.93 |
| 2026-08-31 | $0.00636788 | $0.00654372 | $0.00632436 | $0.00649139 | $17.27 |
| 2026-08-30 | $0.00646601 | $0.00665311 | $0.006317 | $0.00635789 | $16.91 |
| 2026-08-29 | $0.00642852 | $0.0064718 | $0.00639822 | $0.00646785 | $17.20 |
| 2026-08-28 | $0.00547638 | $0.00643903 | $0.00532657 | $0.00642736 | $677.23 |
| 2026-08-27 | $0.00546149 | $0.00557097 | $0.00541644 | $0.00547615 | $13.81 |