Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.21038 | -0.00167 | -0.79% | 0.21174 | 0.21461 | 0.20772 | 6,536.00 |
| Jul 19 2024 | 0.21205 | 0.00782 | 3.83% | 0.2048 | 0.21297 | 0.20038 | 7,154.00 |
| Jul 18 2024 | 0.20423 | -0.00104 | -0.51% | 0.20618 | 0.21289 | 0.20092 | 11,785.00 |
| Jul 17 2024 | 0.20527 | 0.0026 | 1.28% | 0.20235 | 0.21023 | 0.20152 | 19,310.00 |
| Jul 16 2024 | 0.20267 | 0.00015 | 0.07% | 0.20335 | 0.20545 | 0.19308 | 14,070.00 |
| Jul 15 2024 | 0.20252 | 0.0104 | 5.41% | 0.19268 | 0.20298 | 0.19147 | 2,975.00 |
| Jul 14 2024 | 0.19212 | 0.00552 | 2.96% | 0.18637 | 0.19294 | 0.1858 | 3,206.00 |
| Jul 13 2024 | 0.1866 | 0.00233 | 1.26% | 0.18318 | 0.18834 | 0.18318 | 5,857.00 |
| Jul 12 2024 | 0.18427 | 0.0047 | 2.62% | 0.17996 | 0.18427 | 0.17659 | 3,817.00 |
| Jul 11 2024 | 0.17957 | -0.0022 | -1.21% | 0.18156 | 0.18679 | 0.17869 | 4,273.00 |
| Jul 10 2024 | 0.18177 | 0.00391 | 2.20% | 0.17756 | 0.1833 | 0.1762 | 4,045.00 |
| Jul 09 2024 | 0.17786 | 0.00417 | 2.40% | 0.17299 | 0.17951 | 0.16997 | 5,545.00 |
| Jul 08 2024 | 0.17369 | 0.00747 | 4.49% | 0.16569 | 0.17609 | 0.15759 | 11,560.00 |
| Jul 07 2024 | 0.16622 | -0.01426 | -7.90% | 0.18047 | 0.18266 | 0.16523 | 7,462.00 |
| Jul 06 2024 | 0.18048 | 0.0093 | 5.43% | 0.1708 | 0.18103 | 0.16896 | 5,720.00 |
| Jul 05 2024 | 0.17118 | -0.00386 | -2.21% | 0.17116 | 0.1723 | 0.15192 | 17,576.00 |
| Jul 04 2024 | 0.17504 | -0.02342 | -11.80% | 0.19831 | 0.19963 | 0.17475 | 6,474.00 |
| Jul 03 2024 | 0.19846 | -0.00668 | -3.26% | 0.20404 | 0.20507 | 0.19395 | 3,545.00 |
| Jul 02 2024 | 0.20514 | -0.0024 | -1.16% | 0.20745 | 0.20826 | 0.2008 | 5,227.00 |
| Jul 01 2024 | 0.20754 | -0.0041 | -1.94% | 0.21181 | 0.21409 | 0.2067 | 6,176.00 |
| Jun 30 2024 | 0.21164 | 0.0113 | 5.64% | 0.20024 | 0.21173 | 0.19769 | 4,285.00 |
| Jun 29 2024 | 0.20034 | -0.0067 | -3.24% | 0.20685 | 0.21251 | 0.19879 | 11,950.00 |
| Jun 28 2024 | 0.20704 | -0.00491 | -2.32% | 0.21108 | 0.21625 | 0.20672 | 4,577.00 |
| Jun 27 2024 | 0.21195 | -0.00196 | -0.92% | 0.20534 | 0.2146 | 0.20068 | 2,198.00 |
| Jun 26 2024 | 0.21391 | 0.00 | 0.00% | 0.21391 | 0.21391 | 0.21391 | 0.00 |
| Jun 25 2024 | 0.21391 | 0.00822 | 4.00% | 0.207 | 0.21585 | 0.2061 | 6,789.00 |
| Jun 24 2024 | 0.20569 | 0.00315 | 1.56% | 0.20279 | 0.20725 | 0.19673 | 6,566.00 |
| Jun 23 2024 | 0.20254 | -0.00802 | -3.81% | 0.20995 | 0.21267 | 0.20151 | 3,962.00 |
| Jun 22 2024 | 0.21056 | 0.00667 | 3.27% | 0.20934 | 0.2134 | 0.20564 | 7,179.00 |
| Jun 21 2024 | 0.20389 | 0.00 | 0.00% | 0.20389 | 0.20389 | 0.20389 | 0.00 |
| Jun 20 2024 | 0.20389 | 0.00 | 0.00% | 0.20389 | 0.20389 | 0.20389 | 0.00 |
| Jun 19 2024 | 0.20389 | 0.00293 | 1.46% | 0.19982 | 0.20639 | 0.19795 | 7,598.00 |
| Jun 18 2024 | 0.20096 | -0.03807 | -15.93% | 0.22214 | 0.22233 | 0.19136 | 25,069.00 |
| Jun 17 2024 | 0.23903 | 0.00 | 0.00% | 0.23903 | 0.23903 | 0.23903 | 0.00 |
| Jun 16 2024 | 0.23903 | 0.00173 | 0.73% | 0.23721 | 0.24138 | 0.23426 | 6,375.00 |
| Jun 15 2024 | 0.2373 | 0.00324 | 1.38% | 0.23464 | 0.24196 | 0.23369 | 5,229.00 |
| Jun 14 2024 | 0.23406 | -0.01289 | -5.22% | 0.24923 | 0.25105 | 0.23011 | 4,464.00 |
| Jun 13 2024 | 0.24695 | -0.01321 | -5.08% | 0.26046 | 0.26703 | 0.2464 | 9,124.00 |
| Jun 12 2024 | 0.26016 | 0.01466 | 5.97% | 0.24565 | 0.26313 | 0.23846 | 9,994.00 |
| Jun 11 2024 | 0.2455 | -0.01683 | -6.42% | 0.26255 | 0.26452 | 0.2403 | 12,245.00 |
| Jun 10 2024 | 0.26233 | -0.00801 | -2.96% | 0.26872 | 0.27076 | 0.25842 | 12,428.00 |
| Jun 09 2024 | 0.27034 | -0.00155 | -0.57% | 0.27215 | 0.27472 | 0.26756 | 3,702.00 |
| Jun 08 2024 | 0.27189 | -0.01721 | -5.95% | 0.28767 | 0.29237 | 0.26887 | 8,935.00 |
| Jun 07 2024 | 0.2891 | -0.01323 | -4.38% | 0.30214 | 0.32481 | 0.28458 | 12,933.00 |
| Jun 06 2024 | 0.30233 | -0.00301 | -0.99% | 0.30503 | 0.30584 | 0.29622 | 11,534.00 |
| Jun 05 2024 | 0.30534 | 0.00993 | 3.36% | 0.29608 | 0.30644 | 0.29571 | 9,190.00 |
| Jun 04 2024 | 0.29541 | 0.00825 | 2.87% | 0.28683 | 0.29711 | 0.28528 | 16,137.00 |
| Jun 03 2024 | 0.28716 | 0.00227 | 0.80% | 0.28484 | 0.29467 | 0.28172 | 6,785.00 |
| Jun 02 2024 | 0.28489 | -0.00258 | -0.90% | 0.28798 | 0.29271 | 0.28219 | 4,509.00 |
| Jun 01 2024 | 0.28747 | -0.00668 | -2.27% | 0.29309 | 0.29309 | 0.28691 | 5,280.00 |
| May 31 2024 | 0.29415 | -0.01111 | -3.64% | 0.29577 | 0.29737 | 0.28638 | 5,713.00 |
| May 30 2024 | 0.30526 | 0.00 | 0.00% | 0.30526 | 0.30526 | 0.30526 | 0.00 |
| May 29 2024 | 0.30526 | -0.00545 | -1.75% | 0.31118 | 0.32524 | 0.30454 | 3,702.00 |
| May 28 2024 | 0.31071 | -0.00542 | -1.71% | 0.31627 | 0.31648 | 0.30479 | 27,854.00 |
| May 27 2024 | 0.31613 | 0.01033 | 3.38% | 0.30572 | 0.31977 | 0.30441 | 9,413.00 |
| May 26 2024 | 0.3058 | -0.00488 | -1.57% | 0.31129 | 0.31194 | 0.30268 | 10,561.00 |
| May 25 2024 | 0.31068 | 0.00326 | 1.06% | 0.30754 | 0.31174 | 0.30703 | 4,344.00 |
| May 24 2024 | 0.30742 | 0.00885 | 2.96% | 0.29794 | 0.30813 | 0.29108 | 5,397.00 |
| May 23 2024 | 0.29857 | -0.017 | -5.39% | 0.3151 | 0.31776 | 0.28691 | 40,327.00 |
| May 22 2024 | 0.31557 | -0.00957 | -2.94% | 0.3251 | 0.32696 | 0.314 | 6,499.00 |
| May 21 2024 | 0.32514 | 0.02372 | 7.87% | 0.33153 | 0.33362 | 0.32319 | 3,170.00 |
| May 20 2024 | 0.30142 | 0.00 | 0.00% | 0.30142 | 0.30142 | 0.30142 | 0.00 |
| May 19 2024 | 0.30142 | -0.01419 | -4.50% | 0.31407 | 0.31643 | 0.29994 | 3,853.00 |
| May 18 2024 | 0.31561 | -0.00442 | -1.38% | 0.31802 | 0.32048 | 0.31275 | 3,746.00 |
| May 17 2024 | 0.32003 | 0.00355 | 1.12% | 0.31655 | 0.32447 | 0.31261 | 4,864.00 |
| May 16 2024 | 0.31648 | 0.00195 | 0.62% | 0.31508 | 0.32854 | 0.30842 | 5,836.00 |
| May 15 2024 | 0.31453 | 0.02484 | 8.57% | 0.29071 | 0.31649 | 0.2869 | 6,102.00 |
| May 14 2024 | 0.28969 | -0.02248 | -7.20% | 0.30977 | 0.31343 | 0.28926 | 8,373.00 |
| May 13 2024 | 0.31217 | -0.00743 | -2.32% | 0.31963 | 0.32079 | 0.30137 | 10,532.00 |
| May 12 2024 | 0.3196 | -0.00023 | -0.07% | 0.32026 | 0.32747 | 0.31927 | 4,291.00 |
| May 11 2024 | 0.31983 | -0.00685 | -2.10% | 0.32715 | 0.32978 | 0.31915 | 3,999.00 |
| May 10 2024 | 0.32668 | -0.02072 | -5.96% | 0.3454 | 0.35673 | 0.32182 | 6,178.00 |
| May 09 2024 | 0.3474 | -0.00519 | -1.47% | 0.33902 | 0.35087 | 0.32926 | 4,288.00 |
| May 08 2024 | 0.35259 | 0.00 | 0.00% | 0.35259 | 0.35259 | 0.35259 | 0.00 |
| May 07 2024 | 0.35259 | -0.01651 | -4.47% | 0.34752 | 0.35268 | 0.34752 | 22.00 |
| May 06 2024 | 0.3691 | 0.00 | 0.00% | 0.3691 | 0.3691 | 0.3691 | 0.00 |
| May 05 2024 | 0.3691 | -0.01752 | -4.53% | 0.36939 | 0.36939 | 0.3691 | 6.00 |
| May 04 2024 | 0.38662 | 0.00 | 0.00% | 0.38662 | 0.38662 | 0.38662 | 0.00 |
| May 03 2024 | 0.38662 | 0.00 | 0.00% | 0.38662 | 0.38662 | 0.38662 | 0.00 |
| May 02 2024 | 0.38662 | 0.00 | 0.00% | 0.38662 | 0.38662 | 0.38662 | 0.00 |
| May 01 2024 | 0.38662 | 0.00 | 0.00% | 0.38662 | 0.38662 | 0.38662 | 0.00 |
| Apr 30 2024 | 0.38662 | 0.00361 | 0.94% | 0.38656 | 0.38671 | 0.38619 | 7.00 |
| Apr 29 2024 | 0.38301 | -0.0039 | -1.01% | 0.38218 | 0.38359 | 0.38218 | 5.00 |
| Apr 28 2024 | 0.38691 | 0.00 | 0.00% | 0.38691 | 0.38691 | 0.38691 | 0.00 |
| Apr 27 2024 | 0.38691 | -0.00221 | -0.57% | 0.38664 | 0.38822 | 0.38664 | 3.00 |
| Apr 26 2024 | 0.38912 | -0.00914 | -2.29% | 0.3865 | 0.38976 | 0.37522 | 16.00 |
| Apr 25 2024 | 0.39826 | 0.0133 | 3.45% | 0.39877 | 0.39877 | 0.39826 | 4.00 |
| Apr 24 2024 | 0.38496 | 0.00 | 0.00% | 0.38496 | 0.38496 | 0.38496 | 0.00 |
| Apr 23 2024 | 0.38496 | 0.00 | 0.00% | 0.38496 | 0.38496 | 0.38496 | 0.00 |
| Apr 22 2024 | 0.38496 | 0.00 | 0.00% | 0.38496 | 0.38496 | 0.38496 | 0.00 |
| Apr 21 2024 | 0.38496 | 0.00 | 0.00% | 0.38496 | 0.38496 | 0.38496 | 0.00 |
| Apr 20 2024 | 0.38496 | 0.00 | 0.00% | 0.38496 | 0.38496 | 0.38496 | 0.00 |
