NASDAQ : ONCH
1RT Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 223.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
1RT Acquisition Corp. (ONCH) closed at 10.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.35 | 10.35 | 10.35 | 10.35 | 2,437 | +0.11% |
| 2026-10-29 | 10.349 | 10.349 | 10.338 | 10.338 | 244 | -0.11% |
| 2026-10-27 | 10.35 | 10.35 | 10.35 | 10.35 | 4,009 | +0.10% |
| 2026-10-26 | 10.34 | 10.34 | 10.34 | 10.34 | 10,003 | +0.10% |
| 2026-10-22 | 10.33 | 10.33 | 10.33 | 10.33 | 176 | +0.00% |
| 2026-10-21 | 10.33 | 10.33 | 10.33 | 10.33 | 125,257 | +0.00% |
| 2026-10-19 | 10.335 | 10.335 | 10.33 | 10.33 | 96,335 | +0.00% |
| 2026-10-15 | 10.34 | 10.34 | 10.33 | 10.33 | 40,037 | -0.10% |
| 2026-10-14 | 10.34 | 10.34 | 10.34 | 10.34 | 25,007 | -0.19% |
| 2026-10-13 | 10.355 | 10.36 | 10.35 | 10.36 | 3,911 | +0.14% |
| 2026-10-07 | 10.35 | 10.35 | 10.345 | 10.345 | 2,204 | +0.05% |
| 2026-10-02 | 10.33 | 10.34 | 10.33 | 10.34 | 157,636 | +0.00% |
| 2026-10-01 | 10.335 | 10.34 | 10.335 | 10.34 | 33,486 | +0.10% |
| 2026-09-30 | 10.33 | 10.33 | 10.33 | 10.33 | 101,334 | +0.00% |
| 2026-09-29 | 10.33 | 10.33 | 10.33 | 10.33 | 964 | +0.00% |
| 2026-09-28 | 10.33 | 10.33 | 10.33 | 10.33 | 4,238 | +0.10% |
| 2026-09-24 | 10.31 | 10.32 | 10.31 | 10.32 | 61,875 | +0.00% |
| 2026-09-23 | 10.32 | 10.32 | 10.31 | 10.32 | 29,839 | +0.00% |
| 2026-09-22 | 10.31 | 10.32 | 10.31 | 10.32 | 1,399 | +0.00% |
| 2026-09-21 | 10.31 | 10.32 | 10.31 | 10.32 | 1,253 | +0.10% |
| 2026-09-17 | 10.32 | 10.325 | 10.31 | 10.31 | 65,787 | -0.10% |
| 2026-09-14 | 10.322 | 10.335 | 10.32 | 10.32 | 11,094 | +0.00% |
| 2026-09-11 | 10.32 | 10.321 | 10.32 | 10.32 | 3,188 | +0.00% |
| 2026-09-10 | 10.32 | 10.32 | 10.32 | 10.32 | 9,106 | -0.10% |
| 2026-09-09 | 10.33 | 10.34 | 10.33 | 10.33 | 15,027 | +0.00% |
| 2026-09-03 | 10.33 | 10.33 | 10.33 | 10.33 | 550 | +0.00% |
| 2026-09-02 | 10.33 | 10.33 | 10.325 | 10.33 | 22,105 | +0.05% |
| 2026-09-01 | 10.32 | 10.35 | 10.32 | 10.325 | 327,786 | -0.05% |
| 2026-08-31 | 10.3 | 10.335 | 10.3 | 10.33 | 2,778 | +0.10% |
| 2026-08-28 | 10.32 | 10.32 | 10.32 | 10.32 | 1,241 | +0.05% |
| 2026-08-27 | 10.332 | 10.332 | 10.315 | 10.315 | 1,901 | -0.05% |
| 2026-08-26 | 10.32 | 10.35 | 10.32 | 10.32 | 64,722 | +0.10% |
| 2026-08-25 | 10.31 | 10.31 | 10.31 | 10.31 | 11,913 | +0.10% |
| 2026-08-21 | 10.3 | 10.3 | 10.29 | 10.3 | 104,763 | +0.00% |
| 2026-08-20 | 10.3 | 10.3 | 10.3 | 10.3 | 710 | +0.00% |
| 2026-08-19 | 10.29 | 10.3 | 10.28 | 10.3 | 30,968 | +0.00% |
| 2026-08-18 | 10.3 | 10.3 | 10.28 | 10.3 | 52,494 | +0.10% |
| 2026-08-17 | 10.28 | 10.3 | 10.28 | 10.29 | 6,557 | +0.10% |
| 2026-08-14 | 10.28 | 10.28 | 10.26 | 10.28 | 840,802 | +0.10% |
| 2026-08-13 | 10.26 | 10.28 | 10.2 | 10.27 | 161,602 | -0.10% |
| 2026-08-11 | 10.28 | 10.28 | 10.28 | 10.28 | 121 | +0.19% |
| 2026-08-05 | 10.27 | 10.27 | 10.26 | 10.26 | 270,012 | -0.10% |
| 2026-07-31 | 10.27 | 10.275 | 10.27 | 10.27 | 526,164 | -0.10% |
| 2026-07-30 | 10.28 | 10.28 | 10.28 | 10.28 | 6,933 | +0.00% |
| 2026-07-29 | 10.27 | 10.28 | 10.27 | 10.28 | 2,578 | +0.00% |
| 2026-07-28 | 10.275 | 10.28 | 10.27 | 10.28 | 25,196 | +0.00% |
| 2026-07-27 | 10.3 | 10.3 | 10.27 | 10.28 | 136,855 | -0.39% |
| 2026-07-24 | 10.28 | 10.32 | 10.26 | 10.32 | 529,648 | +0.39% |
| 2026-07-22 | 10.28 | 10.28 | 10.28 | 10.28 | 1,290 | -0.10% |
| 2026-07-10 | 10.29 | 10.29 | 10.29 | 10.29 | 1,027 | -0.10% |
| 2026-07-09 | 10.31 | 10.31 | 10.3 | 10.3 | 6,347 | -0.48% |
| 2026-07-07 | 10.35 | 10.35 | 10.35 | 10.35 | 1,010 | +0.29% |
| 2026-07-06 | 10.35 | 10.35 | 10.32 | 10.32 | 3,180 | +0.19% |
| 2026-07-02 | 10.31 | 10.36 | 10.3 | 10.3 | 47,240 | +0.00% |
| 2026-07-01 | 10.27 | 10.3 | 10.27 | 10.3 | 33,701 | +0.49% |
| 2026-06-30 | 10.25 | 10.26 | 10.25 | 10.25 | 120,744 | -0.05% |
| 2026-06-29 | 10.25 | 10.257 | 10.25 | 10.255 | 5,360 | +0.05% |
| 2026-06-26 | 10.26 | 10.26 | 10.25 | 10.25 | 5,296 | +0.10% |
| 2026-06-25 | 10.25 | 10.25 | 10.24 | 10.24 | 1,910 | +0.00% |
| 2026-06-23 | 10.24 | 10.24 | 10.24 | 10.24 | 558 | +0.00% |
| 2026-06-22 | 10.245 | 10.25 | 10.24 | 10.24 | 14,638 | +0.00% |
| 2026-06-17 | 10.25 | 10.25 | 10.24 | 10.24 | 3,279 | +0.05% |
| 2026-06-15 | 10.22 | 10.235 | 10.22 | 10.235 | 2,113 | +0.05% |
| 2026-06-12 | 10.25 | 10.25 | 10.23 | 10.23 | 1,355 | -0.10% |
| 2026-06-11 | 10.24 | 10.24 | 10.24 | 10.24 | 681 | +0.10% |
| 2026-06-10 | 10.23 | 10.23 | 10.23 | 10.23 | 809 | +0.10% |
| 2026-06-09 | 10.225 | 10.225 | 10.22 | 10.22 | 4,033 | +0.00% |
| 2026-06-08 | 10.22 | 10.22 | 10.22 | 10.22 | 116 | -0.01% |
| 2026-06-03 | 10.225 | 10.225 | 10.221 | 10.221 | 7,673 | +0.01% |
| 2026-06-02 | 10.22 | 10.222 | 10.22 | 10.22 | 2,127 | +0.00% |
| 2026-06-01 | 10.21 | 10.22 | 10.21 | 10.22 | 1,705 | -0.20% |
| 2026-05-29 | 10.22 | 10.25 | 10.22 | 10.24 | 28,369 | +0.10% |
| 2026-05-27 | 10.22 | 10.23 | 10.22 | 10.23 | 31,578 | +0.20% |
| 2026-05-26 | 10.22 | 10.22 | 10.21 | 10.21 | 19,517 | -0.10% |
| 2026-05-21 | 10.23 | 10.23 | 10.215 | 10.22 | 21,298 | +0.10% |
| 2026-05-20 | 10.215 | 10.22 | 10.21 | 10.21 | 8,991 | +0.00% |
| 2026-05-19 | 10.22 | 10.23 | 10.21 | 10.21 | 14,173 | -0.10% |
| 2026-05-18 | 10.2 | 10.22 | 10.2 | 10.22 | 47,739 | +0.20% |
| 2026-05-15 | 10.2 | 10.205 | 10.2 | 10.2 | 8,915 | -0.05% |
| 2026-05-14 | 10.21 | 10.21 | 10.2 | 10.205 | 7,612 | +0.05% |
| 2026-05-13 | 10.2 | 10.2 | 10.2 | 10.2 | 12,030 | -0.05% |
| 2026-05-12 | 10.205 | 10.205 | 10.205 | 10.205 | 10,000 | +0.00% |
| 2026-05-11 | 10.19 | 10.205 | 10.19 | 10.205 | 2,000 | +0.00% |
| 2026-05-07 | 10.23 | 10.23 | 10.2 | 10.205 | 24,937 | +0.15% |
| 2026-05-06 | 10.19 | 10.19 | 10.19 | 10.19 | 10,034 | +0.00% |
| 2026-05-05 | 10.19 | 10.19 | 10.19 | 10.19 | 106 | -0.10% |
| 2026-04-30 | 10.18 | 10.2 | 10.18 | 10.2 | 98,024 | +0.00% |