Register for streaming realtime charts, analysis tools, and prices.
ONTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.2942 | -0.0021 | -0.71% | 0.2955 | 0.2976 | 0.2861 | 6,421,937.00 |
| May 30 2024 | 0.2963 | -0.0088 | -2.88% | 0.3054 | 0.3075 | 0.2918 | 7,901,216.00 |
| May 29 2024 | 0.3051 | -0.0057 | -1.83% | 0.311 | 0.3261 | 0.3047 | 10,171,312.00 |
| May 28 2024 | 0.3108 | -0.0049 | -1.55% | 0.3164 | 0.3187 | 0.3049 | 10,305,277.00 |
| May 27 2024 | 0.3157 | 0.010 | 3.27% | 0.3041 | 0.3204 | 0.3025 | 7,069,933.00 |
| May 26 2024 | 0.3057 | -0.004 | -1.29% | 0.3105 | 0.3124 | 0.3024 | 7,501,217.00 |
| May 25 2024 | 0.3097 | 0.0027 | 0.88% | 0.3076 | 0.3131 | 0.3049 | 6,169,802.00 |
| May 24 2024 | 0.307 | 0.0087 | 2.92% | 0.2988 | 0.3087 | 0.2902 | 8,116,676.00 |
| May 23 2024 | 0.2983 | -0.0176 | -5.57% | 0.3158 | 0.3191 | 0.285 | 18,955,008.00 |
| May 22 2024 | 0.3159 | -0.0097 | -2.98% | 0.3252 | 0.3277 | 0.3133 | 7,553,776.00 |
| May 21 2024 | 0.3256 | -0.0023 | -0.70% | 0.3278 | 0.3338 | 0.3225 | 12,882,500.00 |
| May 20 2024 | 0.3279 | 0.0267 | 8.86% | 0.3022 | 0.3303 | 0.2981 | 10,743,954.00 |
| May 19 2024 | 0.3012 | -0.0147 | -4.65% | 0.3156 | 0.31671 | 0.300 | 5,001,460.00 |
| May 18 2024 | 0.3159 | -0.0028 | -0.88% | 0.3193 | 0.3213 | 0.3125 | 4,901,751.00 |
| May 17 2024 | 0.3187 | 0.0026 | 0.82% | 0.3167 | 0.3244 | 0.3121 | 9,122,484.00 |
| May 16 2024 | 0.3161 | 0.0011 | 0.35% | 0.3143 | 0.3295 | 0.3082 | 14,136,396.00 |
| May 15 2024 | 0.315 | 0.0249 | 8.58% | 0.2899 | 0.3177 | 0.2868 | 13,462,506.00 |
| May 14 2024 | 0.2901 | -0.021 | -6.75% | 0.3098 | 0.314 | 0.2894 | 14,896,381.00 |
| May 13 2024 | 0.3111 | -0.009 | -2.81% | 0.3233 | 0.4808 | 0.3011 | 10,045,394.00 |
| May 12 2024 | 0.3201 | 0.00035 | 0.11% | 0.3201 | 0.3277 | 0.3193 | 4,001,582.00 |
| May 11 2024 | 0.31975 | -0.00785 | -2.40% | 0.3269 | 0.330 | 0.3193 | 6,650,332.00 |
| May 10 2024 | 0.3276 | -0.0199 | -5.73% | 0.3477 | 0.3574 | 0.3215 | 18,838,392.00 |
| May 09 2024 | 0.3475 | 0.0073 | 2.15% | 0.3391 | 0.3511 | 0.3293 | 13,758,156.00 |
| May 08 2024 | 0.3402 | -0.0017 | -0.50% | 0.3402 | 0.3528 | 0.3349 | 17,044,958.00 |
| May 07 2024 | 0.3419 | -0.0101 | -2.87% | 0.352 | 0.3581 | 0.3389 | 16,360,355.00 |
| May 06 2024 | 0.352 | -0.0174 | -4.71% | 0.3671 | 0.3738 | 0.3508 | 17,048,741.00 |
| May 05 2024 | 0.3694 | 0.0055 | 1.51% | 0.3642 | 0.3808 | 0.3639 | 27,486,740.00 |
| May 04 2024 | 0.3639 | 0.0022 | 0.61% | 0.3616 | 0.3819 | 0.3499 | 29,259,397.00 |
| May 03 2024 | 0.3617 | 0.0195 | 5.70% | 0.341 | 0.3668 | 0.3251 | 39,943,752.00 |
| May 02 2024 | 0.3422 | -0.0139 | -3.90% | 0.3561 | 0.3586 | 0.3332 | 24,428,700.00 |
| May 01 2024 | 0.3561 | -0.0162 | -4.35% | 0.3728 | 0.3795 | 0.3324 | 31,342,424.00 |
| Apr 30 2024 | 0.3723 | -0.0301 | -7.48% | 0.402 | 0.4118 | 0.3583 | 55,382,250.00 |
| Apr 29 2024 | 0.4024 | 0.0224 | 5.89% | 0.3857 | 0.4209 | 0.3788 | 132,724,241.00 |
| Apr 28 2024 | 0.380 | 0.0199 | 5.53% | 0.3586 | 0.4178 | 0.3507 | 68,151,893.00 |
| Apr 27 2024 | 0.3601 | -0.0262 | -6.78% | 0.3859 | 0.3899 | 0.3573 | 28,410,777.00 |
| Apr 26 2024 | 0.3863 | -0.012 | -3.01% | 0.3992 | 0.3995 | 0.3724 | 31,846,486.00 |
| Apr 25 2024 | 0.3983 | -0.0307 | -7.16% | 0.4289 | 0.4437 | 0.3949 | 45,391,670.00 |
| Apr 24 2024 | 0.429 | 0.0031 | 0.73% | 0.4261 | 0.4483 | 0.4116 | 71,970,071.00 |
| Apr 23 2024 | 0.4259 | -0.0405 | -8.68% | 0.4644 | 0.5202 | 0.4205 | 93,266,935.00 |
| Apr 22 2024 | 0.4664 | 0.0662 | 16.54% | 0.4132 | 0.4822 | 0.4045 | 121,558,396.00 |
| Apr 21 2024 | 0.4002 | 0.0342 | 9.34% | 0.364 | 0.4255 | 0.3547 | 96,972,994.00 |
| Apr 20 2024 | 0.366 | -0.0012 | -0.33% | 0.3659 | 0.3985 | 0.3537 | 50,749,202.00 |
| Apr 19 2024 | 0.3672 | 0.0371 | 11.24% | 0.3297 | 0.3966 | 0.3287 | 152,503,341.00 |
| Apr 18 2024 | 0.3301 | 0.0371 | 12.66% | 0.2932 | 0.345 | 0.2756 | 58,426,227.00 |
| Apr 17 2024 | 0.293 | -0.0314 | -9.68% | 0.3251 | 0.3307 | 0.289 | 33,628,520.00 |
| Apr 16 2024 | 0.3244 | 0.0055 | 1.72% | 0.3182 | 0.3398 | 0.2914 | 64,649,015.00 |
| Apr 15 2024 | 0.3189 | 0.0093 | 3.00% | 0.3118 | 0.3693 | 0.2968 | 119,914,534.00 |
| Apr 14 2024 | 0.3096 | 0.0233 | 8.14% | 0.2832 | 0.3115 | 0.2582 | 63,388,812.00 |
| Apr 13 2024 | 0.2863 | -0.098 | -25.50% | 0.3884 | 0.3933 | 0.2519 | 124,095,225.00 |
| Apr 12 2024 | 0.3843 | -0.0016 | -0.41% | 0.3869 | 0.4888 | 0.3462 | 205,405,208.00 |
| Apr 11 2024 | 0.3859 | 0.0187 | 5.09% | 0.3694 | 0.4024 | 0.3585 | 77,438,857.00 |
| Apr 10 2024 | 0.3672 | 0.0283 | 8.35% | 0.3392 | 0.3678 | 0.3322 | 24,851,297.00 |
| Apr 09 2024 | 0.3389 | -0.0184 | -5.15% | 0.3604 | 0.3623 | 0.3368 | 12,503,735.00 |
| Apr 08 2024 | 0.3573 | 0.0303 | 9.27% | 0.3262 | 0.3688 | 0.3191 | 35,021,049.00 |
| Apr 07 2024 | 0.327 | 0.008 | 2.51% | 0.3186 | 0.3319 | 0.3162 | 8,136,358.00 |
| Apr 06 2024 | 0.319 | 0.0056 | 1.79% | 0.313 | 0.3214 | 0.31054 | 4,088,579.00 |
| Apr 05 2024 | 0.3134 | -0.0069 | -2.15% | 0.321 | 0.3227 | 0.3008 | 7,530,269.00 |
| Apr 04 2024 | 0.3203 | 0.0106 | 3.42% | 0.3077 | 0.329 | 0.303 | 8,594,277.00 |
| Apr 03 2024 | 0.3097 | -0.0042 | -1.34% | 0.3141 | 0.3218 | 0.3019 | 10,678,614.00 |
| Apr 02 2024 | 0.3139 | -0.0293 | -8.54% | 0.3419 | 0.3435 | 0.3081 | 13,355,449.00 |
| Apr 01 2024 | 0.3432 | -0.0236 | -6.43% | 0.3663 | 0.36845 | 0.32916 | 11,421,885.00 |
| Mar 31 2024 | 0.3668 | 0.0057 | 1.58% | 0.3622 | 0.3712 | 0.3585 | 6,335,545.00 |
| Mar 30 2024 | 0.3611 | -0.0156 | -4.14% | 0.3766 | 0.3777 | 0.3581 | 7,658,940.00 |
| Mar 29 2024 | 0.3767 | 0.0054 | 1.45% | 0.3711 | 0.378 | 0.3585 | 12,263,900.00 |
| Mar 28 2024 | 0.3713 | 0.0177 | 5.01% | 0.3548 | 0.3762 | 0.3458 | 14,805,944.00 |
| Mar 27 2024 | 0.3536 | -0.0177 | -4.77% | 0.3726 | 0.3773 | 0.3486 | 11,278,920.00 |
| Mar 26 2024 | 0.3713 | 0.010 | 2.77% | 0.3662 | 0.3859 | 0.3587 | 22,281,121.00 |
| Mar 25 2024 | 0.3613 | 0.0217 | 6.39% | 0.3386 | 0.3677 | 0.3349 | 37,348,244.00 |
| Mar 24 2024 | 0.3396 | 0.008 | 2.41% | 0.3304 | 0.346 | 0.3269 | 10,573,840.00 |
| Mar 23 2024 | 0.3316 | 0.0095 | 2.95% | 0.324 | 0.3601 | 0.3152 | 22,763,545.00 |
| Mar 22 2024 | 0.3221 | -0.0068 | -2.07% | 0.3299 | 0.3371 | 0.3133 | 11,676,497.00 |
| Mar 21 2024 | 0.3289 | 0.0064 | 1.98% | 0.32274 | 0.3489 | 0.3171 | 15,503,552.00 |
| Mar 20 2024 | 0.3225 | 0.0292 | 9.96% | 0.2944 | 0.3258 | 0.2787 | 13,420,145.00 |
| Mar 19 2024 | 0.2933 | -0.0343 | -10.47% | 0.3308 | 0.3332 | 0.2858 | 20,905,687.00 |
| Mar 18 2024 | 0.3276 | -0.0116 | -3.42% | 0.3386 | 0.3445 | 0.3175 | 13,564,767.00 |
| Mar 17 2024 | 0.3392 | 0.0101 | 3.07% | 0.3298 | 0.3447 | 0.3126 | 15,387,259.00 |
| Mar 16 2024 | 0.3291 | -0.0321 | -8.89% | 0.3608 | 0.3726 | 0.3217 | 18,754,842.00 |
| Mar 15 2024 | 0.3612 | -0.0293 | -7.50% | 0.3917 | 0.39487 | 0.3312 | 29,513,577.00 |
| Mar 14 2024 | 0.3905 | -0.0093 | -2.33% | 0.4008 | 0.4019 | 0.3636 | 12,018,111.00 |
| Mar 13 2024 | 0.3998 | 0.0159 | 4.14% | 0.3839 | 0.4268 | 0.3771 | 41,424,490.00 |
| Mar 12 2024 | 0.3839 | -0.0006 | -0.16% | 0.3836 | 0.3881 | 0.350 | 20,761,849.00 |
| Mar 11 2024 | 0.3845 | 0.0313 | 8.86% | 0.3545 | 0.390 | 0.3332 | 50,982,721.00 |
| Mar 10 2024 | 0.3532 | -0.0021 | -0.59% | 0.35555 | 0.36898 | 0.34238 | 12,348,182.00 |
| Mar 09 2024 | 0.3553 | 0.00 | 0.00% | 0.3553 | 0.3626 | 0.3475 | 11,396,551.00 |
| Mar 08 2024 | 0.3553 | -0.0174 | -4.67% | 0.3729 | 0.3796 | 0.3415 | 18,353,792.00 |
| Mar 07 2024 | 0.3727 | 0.03045 | 8.90% | 0.3453 | 0.3799 | 0.332 | 34,308,159.00 |
| Mar 06 2024 | 0.34225 | 0.03435 | 11.16% | 0.3091 | 0.34495 | 0.2928 | 21,451,689.00 |
| Mar 05 2024 | 0.3079 | -0.0222 | -6.73% | 0.332 | 0.3518 | 0.2569 | 45,970,345.00 |
| Mar 04 2024 | 0.3301 | 0.0197 | 6.35% | 0.3103 | 0.3574 | 0.3065 | 54,082,081.00 |
| Mar 03 2024 | 0.3104 | -0.0109 | -3.39% | 0.32144 | 0.3216 | 0.2769 | 18,634,441.00 |
| Mar 02 2024 | 0.3213 | 0.0232 | 7.78% | 0.3012 | 0.3215 | 0.262 | 23,436,348.00 |
