Dark

ONCH
1RT Acquisition Corp. Class A
stock NASDAQ

At Close

Jul 24, 2026 10:58:02 AM EDT

10.28USD0.000%(+10.28)529,648

8.78Bid 11.80Ask 3.02Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

10.32USD+0.389%(+0.04)101

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	10.2800	10.2800	10.2800	10.2800	0.000%	529,648	0.000%
2026-07-22	10.2800	10.2800	10.2800	10.2800	-0.388%	1,290	0.000%
2026-07-15	10.3200	10.3200	10.3200	10.3200	+0.292%	35	-0.388%
2026-07-10	10.2900	10.2900	10.2900	10.2900	-0.097%	1,027	-0.097%
2026-07-09	10.3100	10.3100	10.3000	10.3000	-0.483%	6,347	-0.194%
2026-07-07	10.3500	10.3500	10.3500	10.3500	+0.291%	1,010	-0.676%
2026-07-06	10.3500	10.3500	10.3200	10.3200	+0.194%	3,180	-0.388%
2026-07-02	10.3100	10.3600	10.3000	10.3000	0.000%	47,241	-0.194%
2026-07-01	10.2700	10.3001	10.2700	10.3000	+0.488%	33,623	-0.194%
2026-06-30	10.2500	10.2600	10.2500	10.2500	-0.049%	120,744	+0.293%
2026-06-29	10.2500	10.2574	10.2500	10.2550	+0.049%	5,360	+0.244%
2026-06-26	10.2600	10.2600	10.2500	10.2500	+0.098%	5,296	+0.293%
2026-06-25	10.2500	10.2500	10.2400	10.2400	0.000%	1,910	+0.391%
2026-06-23	10.2400	10.2400	10.2400	10.2400	0.000%	558	+0.391%
2026-06-22	10.2450	10.2500	10.2400	10.2400	0.000%	14,638	+0.391%
2026-06-17	10.2500	10.2500	10.2400	10.2400	+0.049%	3,279	+0.391%
2026-06-15	10.2200	10.2350	10.2200	10.2350	+0.049%	2,113	+0.440%
2026-06-12	10.2500	10.2500	10.2300	10.2300	-0.098%	1,355	+0.489%
2026-06-11	10.2400	10.2400	10.2400	10.2400	+0.098%	682	+0.391%
2026-06-10	10.2300	10.2300	10.2300	10.2300	+0.098%	809	+0.489%
2026-06-09	10.2250	10.2250	10.2200	10.2200	0.000%	4,034	+0.587%
2026-06-08	10.2200	10.2200	10.2200	10.2200	-0.014%	116	+0.587%
2026-06-03	10.2250	10.2250	10.2214	10.2214	+0.014%	7,673	+0.573%
2026-06-02	10.2200	10.2220	10.2200	10.2200	0.000%	2,127	+0.587%
2026-06-01	10.2100	10.2200	10.2100	10.2200	-0.195%	1,705	+0.587%
2026-05-29	10.2200	10.2500	10.2200	10.2400	+0.098%	28,369	+0.391%
2026-05-27	10.2200	10.2300	10.2200	10.2300	+0.196%	31,584	+0.489%
2026-05-26	10.2200	10.2200	10.2100	10.2100	-0.098%	19,517	+0.686%
2026-05-21	10.2300	10.2300	10.2150	10.2200	+0.098%	21,298	+0.587%
2026-05-20	10.2150	10.2200	10.2100	10.2100	0.000%	8,991	+0.686%
2026-05-19	10.2200	10.2300	10.2100	10.2100	-0.098%	14,173	+0.686%
2026-05-18	10.2000	10.2201	10.2000	10.2200	+0.196%	47,739	+0.587%
2026-05-15	10.2000	10.2050	10.2000	10.2000	-0.049%	8,915	+0.784%
2026-05-14	10.2100	10.2100	10.2000	10.2050	+0.049%	7,612	+0.735%
2026-05-13	10.2000	10.2000	10.2000	10.2000	-0.049%	12,030	+0.784%
2026-05-12	10.2050	10.2050	10.2050	10.2050	0.000%	10,000	+0.735%
2026-05-11	10.1900	10.2050	10.1900	10.2050	0.000%	2,000	+0.735%
2026-05-07	10.2300	10.2300	10.2000	10.2050	+0.147%	24,937	+0.735%
2026-05-06	10.1900	10.1900	10.1900	10.1900	0.000%	10,034	+0.883%
2026-05-05	10.1900	10.1900	10.1900	10.1900	-0.098%	106	+0.883%
2026-04-30	10.1800	10.2000	10.1800	10.2000	0.000%	98,024	+0.784%
2026-04-29	10.2000	10.2000	10.2000	10.2000	+0.196%	823	+0.784%
2026-04-24	10.1710	10.1800	10.1700	10.1800	0.000%	5,602	+0.982%
2026-04-23	10.1800	10.1800	10.1800	10.1800	-0.294%	1,001	+0.982%
2026-04-22	10.2050	10.2150	10.2050	10.2100	+0.098%	19,041	+0.686%
2026-04-21	10.2000	10.2000	10.2000	10.2000	0.000%	1,436	+0.784%
2026-04-20	10.2000	10.2001	10.1900	10.2000	+0.196%	24,459	+0.784%
2026-04-17	10.2000	10.2000	10.1800	10.1800	+0.098%	4,602	+0.982%
2026-04-16	10.1990	10.2000	10.1700	10.1700	0.000%	1,704	+1.082%
2026-04-15	10.1800	10.1900	10.1605	10.1700	0.000%	14,535	+1.082%
2026-04-14	10.1700	10.1700	10.1700	10.1700	+0.165%	641	+1.082%
2026-04-13	10.1600	10.1600	10.1500	10.1532	+0.032%	1,525	+1.249%
2026-04-10	10.1600	10.1600	10.1500	10.1500	-0.098%	236	+1.281%
2026-04-08	10.1600	10.1600	10.1600	10.1600	+0.197%	104	+1.181%
2026-04-07	10.1400	10.1400	10.1400	10.1400	-0.197%	1,002	+1.381%
2026-04-06	10.1500	10.1600	10.1500	10.1600	+0.296%	1,177	+1.181%
2026-04-02	10.1500	10.1800	10.1300	10.1300	-0.099%	3,252	+1.481%
2026-04-01	10.1400	10.1400	10.1400	10.1400	0.000%	25,045	+1.381%
2026-03-30	10.1500	10.1500	10.1400	10.1400	-0.393%	50,239	+1.381%
2026-03-27	10.1800	10.1800	10.1800	10.1800	+0.394%	676	+0.982%
2026-03-26	10.1800	10.1800	10.1400	10.1400	-0.099%	34,118	+1.381%
2026-03-25	10.1600	10.1600	10.1500	10.1500	0.000%	1,149	+1.281%
2026-03-24	10.1500	10.1550	10.1500	10.1500	0.000%	1,164	+1.281%
2026-03-23	10.1500	10.1500	10.1500	10.1500	-0.295%	273	+1.281%
2026-03-20	10.1800	10.1800	10.1500	10.1800	+0.098%	7,860	+0.982%
2026-03-19	10.1700	10.1700	10.1700	10.1700	+0.148%	418	+1.082%
2026-03-18	10.1600	10.1600	10.1550	10.1550	-0.147%	6,281	+1.231%
2026-03-17	10.1700	10.1700	10.1700	10.1700	+0.197%	267	+1.082%
2026-03-16	10.1700	10.1700	10.1500	10.1500	0.000%	4,298	+1.281%
2026-03-13	10.1600	10.1700	10.1500	10.1500	-0.098%	117,305	+1.281%
2026-03-12	10.1650	10.1650	10.1600	10.1600	-0.132%	5,399	+1.181%
2026-03-11	10.1700	10.1734	10.1700	10.1734	+0.033%	11,746	+1.048%
2026-03-10	10.1900	10.1900	10.1500	10.1700	-0.098%	45,964	+1.082%
2026-03-09	10.2000	10.2000	10.1700	10.1800	0.000%	1,387	+0.982%
2026-03-06	10.2000	10.2000	10.1700	10.1800	0.000%	7,641	+0.982%
2026-03-05	10.1700	10.1900	10.1700	10.1800	0.000%	365,704	+0.982%
2026-03-04	10.1800	10.2000	10.1650	10.1800	+0.049%	535,134	+0.982%
2026-03-03	10.2100	10.2100	10.1750	10.1750	-0.343%	369,782	+1.032%
2026-03-02	10.1900	10.2100	10.1900	10.2100	0.000%	7,599	+0.686%
2026-02-27	10.2500	10.2500	10.2100	10.2100	-0.196%	12,304	+0.686%
2026-02-26	10.1900	10.2300	10.1900	10.2300	+0.098%	7,878	+0.489%
2026-02-25	10.2050	10.2200	10.2000	10.2200	+0.098%	13,280	+0.587%
2026-02-24	10.2000	10.2100	10.2000	10.2100	0.000%	91,338	+0.686%
2026-02-23	10.2000	10.2100	10.2000	10.2100	+0.098%	33,480	+0.686%
2026-02-20	10.2000	10.2000	10.1700	10.2000	-0.098%	146,399	+0.784%
2026-02-19	10.2000	10.2100	10.2000	10.2100	+0.098%	451,997	+0.686%
2026-02-18	10.1800	10.2100	10.1800	10.2000	-0.098%	345,027	+0.784%
2026-02-17	10.2100	10.2100	10.2100	10.2100	0.000%	313	+0.686%
2026-02-13	10.2500	10.2500	10.1900	10.2100	+0.196%	15,434	+0.686%
2026-02-12	10.2000	10.2100	10.1800	10.1900	-0.196%	50,297	+0.883%
2026-02-11	10.2000	10.2100	10.2000	10.2100	+0.049%	1,061	+0.686%
2026-02-10	10.2300	10.2600	10.2000	10.2050	-0.049%	14,542	+0.735%
2026-02-09	10.2400	10.2400	10.1900	10.2100	0.000%	4,362	+0.686%
2026-02-06	10.2100	10.2100	10.2000	10.2100	+0.196%	61,421	+0.686%
2026-02-05	10.1900	10.2000	10.1800	10.1900	-0.294%	44,036	+0.883%
2026-02-04	10.1900	10.2200	10.1900	10.2200	0.000%	28,707	+0.587%
2026-02-03	10.1900	10.2200	10.1900	10.2200	0.000%	43,178	+0.587%
2026-02-02	10.2200	10.2200	10.2069	10.2200	+0.098%	81,406	+0.587%
2026-01-30	10.2110	10.2202	10.1800	10.2100	-0.098%	260,143	+0.686%
2026-01-29	10.2000	10.2200	10.2000	10.2200	+0.196%	170,918	+0.587%
2026-01-28	10.1800	10.2100	10.1800	10.2000	+0.196%	53,011	+0.784%
2026-01-27	10.2150	10.2150	10.1650	10.1800	-0.196%	353,977	+0.982%
2026-01-26	10.2350	10.2350	10.1900	10.2000	-0.196%	36,558	+0.784%
2026-01-23	10.2399	10.2499	10.2200	10.2200	-0.293%	4,321	+0.587%
2026-01-22	10.2250	10.2500	10.2250	10.2500	0.000%	2,818	+0.293%
2026-01-21	10.2500	10.2500	10.2200	10.2500	+0.294%	12,947	+0.293%
2026-01-20	10.2210	10.2300	10.2200	10.2200	-0.098%	24,637	+0.587%
2026-01-16	10.2300	10.2300	10.2300	10.2300	0.000%	202	+0.489%
2026-01-15	10.2400	10.2400	10.2300	10.2300	-0.098%	177,498	+0.489%
2026-01-14	10.2000	10.2400	10.1899	10.2400	+0.392%	127,279	+0.391%
2026-01-13	10.1900	10.2000	10.1800	10.2000	-0.098%	51,606	+0.784%
2026-01-12	10.2000	10.2200	10.1900	10.2100	0.000%	6,584	+0.686%
2026-01-09	10.2200	10.2200	10.2100	10.2100	-0.098%	52,414	+0.686%
2026-01-08	10.2000	10.2200	10.1950	10.2200	-0.098%	4,402	+0.587%
2026-01-07	10.2000	10.2300	10.1964	10.2300	+0.098%	20,668	+0.489%
2026-01-06	10.2200	10.2200	10.2000	10.2200	0.000%	3,207	+0.587%
2026-01-05	10.2099	10.2300	10.1800	10.2200	0.000%	35,657	+0.587%
2026-01-02	10.1800	10.2200	10.1800	10.2200	+0.196%	28,378	+0.587%
2025-12-31	10.2039	10.2200	10.2000	10.2000	+0.049%	35,623	+0.784%
2025-12-30	10.2000	10.2100	10.1900	10.1950	-0.048%	14,927	+0.834%
2025-12-29	10.2200	10.2200	10.1900	10.1999	-0.099%	79,327	+0.785%
2025-12-24	10.2200	10.2200	10.2100	10.2100	-0.098%	1,150	+0.686%
2025-12-23	10.2450	10.2450	10.2200	10.2200	-0.098%	21,522	+0.587%
2025-12-22	10.2310	10.2400	10.2300	10.2300	0.000%	7,367	+0.489%
2025-12-19	10.2500	10.2500	10.2300	10.2300	-0.195%	29,778	+0.489%
2025-12-18	10.2068	10.2500	10.2000	10.2500	+0.196%	110,997	+0.293%
2025-12-17	10.2550	10.2550	10.2300	10.2300	-0.098%	12,718	+0.489%
2025-12-16	10.2401	10.2700	10.2300	10.2400	0.000%	13,416	+0.391%
2025-12-15	10.2300	10.2601	10.2300	10.2400	-0.098%	40,057	+0.391%
2025-12-12	10.2599	10.2700	10.2150	10.2500	+0.294%	101,052	+0.293%
2025-12-11	10.2281	10.3000	10.1600	10.2200	-0.429%	20,988	+0.587%
2025-12-10	10.2500	10.2900	10.2300	10.2640	-0.160%	20,975	+0.156%
2025-12-09	10.2700	10.3000	10.2600	10.2804	+0.101%	26,325	-0.004%
2025-12-08	10.2500	10.3000	10.2500	10.2700	+0.195%	11,053	+0.097%
2025-12-05	10.2600	10.3000	10.2500	10.2500	-0.097%	152,739	+0.293%
2025-12-04	10.2850	10.3100	10.2500	10.2600	0.000%	23,824	+0.195%
2025-12-03	10.2500	10.2850	10.2500	10.2600	+0.195%	3,138	+0.195%
2025-12-02	10.2100	10.3000	10.1600	10.2400	-0.195%	15,615	+0.391%
2025-12-01	10.2400	10.2600	10.2400	10.2600	+0.098%	9,509	+0.195%
2025-11-28	10.2374	10.2615	10.2000	10.2500	-0.097%	11,721	+0.293%
2025-11-26	10.3000	10.3000	10.2600	10.2600	+0.098%	23,364	+0.195%
2025-11-25	10.2500	10.2500	10.2500	10.2500	0.000%	47,582	+0.293%
2025-11-24	10.2475	10.3200	10.2300	10.2500	-0.292%	21,984	+0.293%
2025-11-21	10.2927	10.3000	10.2700	10.2800	0.000%	15,657	0.000%
2025-11-20	10.3181	10.3350	10.2700	10.2800	-0.194%	36,972	0.000%
2025-11-19	10.2800	10.3000	10.2703	10.3000	+0.097%	88,718	-0.194%
2025-11-18	10.2950	10.2950	10.2707	10.2900	-0.049%	67,714	-0.097%
2025-11-17	10.3500	10.3500	10.2900	10.2950	-0.531%	100,322	-0.146%
2025-11-14	10.3500	10.3504	10.3300	10.3500	+0.097%	10,580	-0.676%
2025-11-13	10.4900	10.4900	10.3300	10.3400	+0.087%	59,373	-0.580%
2025-11-12	10.3900	10.3900	10.3310	10.3310	-0.439%	2,674	-0.494%
2025-11-11	10.3766	10.3766	10.3766	10.3766	+0.015%	2,066	-0.931%
2025-11-10	10.3200	10.3750	10.3200	10.3750	+0.242%	18,206	-0.916%
2025-11-07	10.3566	10.3566	10.3303	10.3500	-0.097%	27,146	-0.676%
2025-11-06	10.3500	10.3600	10.3400	10.3600	0.000%	89,941	-0.772%
2025-11-05	10.3500	10.3600	10.3500	10.3600	0.000%	19,782	-0.772%
2025-11-04	10.3500	10.3600	10.3100	10.3600	+0.048%	46,166	-0.772%
2025-11-03	10.3600	10.3800	10.3400	10.3550	-0.241%	27,584	-0.724%
2025-10-31	10.3500	10.3800	10.3400	10.3800	+0.290%	14,931	-0.963%
2025-10-30	10.3500	10.3700	10.3500	10.3500	0.000%	12,959	-0.676%
2025-10-29	10.3500	10.3900	10.3500	10.3500	+0.290%	66,525	-0.676%
2025-10-28	10.3200	10.3600	10.2800	10.3201	-0.471%	65,224	-0.389%
2025-10-27	10.3500	10.3900	10.3500	10.3689	+0.207%	9,314	-0.857%
2025-10-24	10.3100	10.3475	10.3100	10.3475	-0.057%	1,393	-0.652%
2025-10-23	10.3507	10.3714	10.3500	10.3534	-0.352%	29,028	-0.709%
2025-10-22	10.3900	10.3900	10.3400	10.3900	+0.096%	31,199	-1.059%
2025-10-21	10.3500	10.3900	10.3286	10.3800	-0.096%	20,783	-0.963%
2025-10-20	10.3200	10.3900	10.3200	10.3900	+0.248%	478	-1.059%
2025-10-17	10.3600	10.3643	10.3500	10.3643	+0.042%	6,131	-0.813%
2025-10-16	10.4100	10.4200	10.3600	10.3600	-0.624%	11,341	-0.772%
2025-10-15	10.3100	10.5000	10.3100	10.4250	+0.822%	18,388	-1.391%
2025-10-14	10.3199	10.4000	10.3100	10.3400	+0.097%	98,658	-0.580%
2025-10-13	10.2739	10.3500	10.2739	10.3300	+0.097%	9,618	-0.484%
2025-10-10	10.3700	10.3700	10.3200	10.3200	+0.146%	5,089	-0.388%
2025-10-09	10.3050	10.3050	10.3050	10.3050	-0.435%	330	-0.243%
2025-10-08	10.3700	10.3700	10.3500	10.3500	-0.193%	67,007	-0.676%
2025-10-07	10.3588	10.3800	10.3500	10.3700	+0.193%	55,057	-0.868%
2025-10-06	10.3500	10.3720	10.3500	10.3500	-0.481%	7,449	-0.676%
2025-10-03	10.3400	10.4000	10.3400	10.4000	+0.580%	13,123	-1.154%
2025-10-02	10.2765	10.3400	10.2300	10.3400	-0.096%	11,785	-0.580%
2025-10-01	10.2965	10.3500	10.2500	10.3499	-0.958%	16,081	-0.675%
2025-09-30	10.3734	10.4500	10.3734	10.4500	+1.358%	401	-1.627%
2025-09-29	10.2500	10.5500	10.2393	10.3100	+0.389%	116,238	-0.291%
2025-09-26	10.2900	10.3100	10.2100	10.2700	-0.677%	29,319	+0.097%
2025-09-25	10.2500	10.3500	10.2500	10.3400	+0.486%	7,853	-0.580%
2025-09-24	10.3000	10.3200	10.2273	10.2900	-0.098%	43,476	-0.097%
2025-09-23	10.2800	10.3881	10.2636	10.3001	+0.391%	20,578	-0.195%
2025-09-22	10.2500	10.2800	10.2370	10.2600	-0.965%	2,785	+0.195%
2025-09-19	10.2200	10.3600	10.1900	10.3600	+1.369%	21,784	-0.772%
2025-09-18	10.2000	10.6287	10.2000	10.2201	-0.292%	57,704	+0.586%
2025-09-17	10.2000	10.2500	10.2000	10.2500	+0.589%	142,625	+0.293%
2025-09-16	10.2200	10.2200	10.1900	10.1900	-0.196%	1,470	+0.883%
2025-09-15	10.2300	10.2300	10.2100	10.2100	-0.098%	1,410	+0.686%
2025-09-12	10.2000	10.2400	10.1800	10.2200	0.000%	37,501	+0.587%

.dark-mode .sxny3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxny3l{ color: #333333; background-color: white; border: 2px solid #333333; }ONCH1RT Acquisition Corp. Class Astock NASDAQ

ONCH
1RT Acquisition Corp. Class A
stock NASDAQ