Register to chat with like-minded investors on our interactive forums.
ONTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.63 | -0.09 | -1.34% | 6.73 | 6.82 | 6.61 | 149,954 |
| Apr 17 2024 | 6.72 | -0.04 | -0.59% | 6.82 | 6.87 | 6.71 | 104,581 |
| Apr 16 2024 | 6.76 | 0.01 | 0.15% | 6.66 | 6.79 | 6.66 | 217,795 |
| Apr 15 2024 | 6.75 | -0.24 | -3.43% | 6.96 | 6.99 | 6.75 | 113,524 |
| Apr 12 2024 | 6.99 | -0.20 | -2.78% | 7.08 | 7.11 | 6.9738 | 151,606 |
| Apr 11 2024 | 7.19 | 0.22 | 3.16% | 6.98 | 7.19 | 6.955 | 137,856 |
| Apr 10 2024 | 6.97 | -0.31 | -4.26% | 7.06 | 7.095 | 6.885 | 160,795 |
| Apr 09 2024 | 7.28 | 0.20 | 2.82% | 7.10 | 7.29 | 7.10 | 169,968 |
| Apr 08 2024 | 7.08 | 0.13 | 1.87% | 7.00 | 7.14 | 6.99 | 129,185 |
| Apr 05 2024 | 6.95 | -0.13 | -1.84% | 7.08 | 7.1073 | 6.91 | 151,885 |
| Apr 04 2024 | 7.08 | 0.18 | 2.61% | 7.00 | 7.19 | 7.00 | 172,612 |
| Apr 03 2024 | 6.90 | 0.00 | 0.00% | 6.79 | 6.96 | 6.79 | 184,053 |
| Apr 02 2024 | 6.90 | -0.31 | -4.30% | 6.98 | 6.98 | 6.80 | 204,927 |
| Apr 01 2024 | 7.21 | 0.07 | 0.98% | 7.17 | 7.25 | 7.09 | 357,082 |
| Mar 28 2024 | 7.14 | -0.02 | -0.28% | 7.20 | 7.38 | 7.13 | 153,263 |
| Mar 27 2024 | 7.16 | 0.27 | 3.92% | 6.97 | 7.17 | 6.96 | 135,852 |
| Mar 26 2024 | 6.89 | 0.03 | 0.44% | 6.92 | 6.97 | 6.875 | 167,950 |
| Mar 25 2024 | 6.86 | -0.03 | -0.44% | 6.90 | 6.95 | 6.82 | 85,193 |
| Mar 22 2024 | 6.89 | -0.09 | -1.29% | 6.98 | 7.005 | 6.89 | 107,373 |
| Mar 21 2024 | 6.98 | 0.10 | 1.45% | 6.95 | 7.055 | 6.95 | 152,497 |
| Mar 20 2024 | 6.88 | 0.08 | 1.18% | 6.76 | 6.90 | 6.64 | 172,738 |
| Mar 19 2024 | 6.80 | 0.05 | 0.74% | 6.68 | 6.85 | 6.68 | 168,825 |
| Mar 18 2024 | 6.75 | 0.08 | 1.20% | 6.68 | 6.825 | 6.61 | 183,449 |
| Mar 15 2024 | 6.67 | 0.12 | 1.83% | 6.54 | 6.67 | 6.52 | 515,007 |
| Mar 14 2024 | 6.55 | -0.08 | -1.21% | 6.60 | 6.60 | 6.49 | 130,142 |
| Mar 13 2024 | 6.63 | 0.02 | 0.30% | 6.62 | 6.685 | 6.57 | 219,084 |
| Mar 12 2024 | 6.61 | -0.03 | -0.45% | 6.64 | 6.705 | 6.57 | 251,963 |
| Mar 11 2024 | 6.64 | -0.15 | -2.21% | 6.72 | 6.81 | 6.61 | 140,138 |
| Mar 08 2024 | 6.79 | 0.04 | 0.59% | 6.80 | 6.97 | 6.79 | 174,266 |
| Mar 07 2024 | 6.75 | 0.06 | 0.90% | 6.74 | 6.79 | 6.69 | 142,896 |
| Mar 06 2024 | 6.69 | 0.05 | 0.75% | 6.73 | 6.75 | 6.58 | 211,374 |
| Mar 05 2024 | 6.64 | -0.20 | -2.92% | 6.77 | 6.80 | 6.62 | 268,054 |
| Mar 04 2024 | 6.84 | 0.01 | 0.15% | 6.83 | 6.935 | 6.77 | 232,808 |
| Mar 01 2024 | 6.83 | -0.19 | -2.71% | 7.01 | 7.01 | 6.80 | 379,708 |
| Feb 29 2024 | 7.02 | 0.07 | 1.01% | 7.02 | 7.06 | 6.91 | 324,054 |
| Feb 28 2024 | 6.95 | -0.35 | -4.79% | 7.17 | 7.21 | 6.94 | 311,552 |
| Feb 27 2024 | 7.30 | 0.14 | 1.96% | 7.29 | 7.48 | 7.28 | 278,763 |
| Feb 26 2024 | 7.16 | 0.10 | 1.42% | 7.04 | 7.32 | 7.04 | 511,927 |
| Feb 23 2024 | 7.06 | -0.64 | -8.31% | 7.98 | 8.28 | 6.54 | 821,165 |
| Feb 22 2024 | 7.70 | -0.10 | -1.28% | 7.77 | 7.82 | 7.62 | 330,556 |
| Feb 21 2024 | 7.80 | -0.25 | -3.11% | 7.93 | 7.933 | 7.70 | 319,375 |
| Feb 20 2024 | 8.05 | -0.25 | -3.01% | 8.14 | 8.30 | 8.03 | 350,386 |
| Feb 16 2024 | 8.30 | 0.01 | 0.12% | 8.23 | 8.345 | 8.17 | 306,769 |
| Feb 15 2024 | 8.29 | 0.35 | 4.41% | 8.02 | 8.30 | 7.92 | 290,434 |
| Feb 14 2024 | 7.94 | 0.40 | 5.31% | 7.70 | 7.99 | 7.67 | 235,088 |
| Feb 13 2024 | 7.54 | -0.52 | -6.45% | 7.71 | 7.91 | 7.51 | 323,282 |
| Feb 12 2024 | 8.06 | 0.00 | 0.00% | 8.05 | 8.20 | 8.05 | 289,421 |
| Feb 09 2024 | 8.06 | 0.12 | 1.51% | 7.97 | 8.105 | 7.965 | 244,701 |
| Feb 08 2024 | 7.94 | 0.10 | 1.28% | 7.81 | 8.00 | 7.79 | 176,009 |
| Feb 07 2024 | 7.84 | 0.08 | 1.03% | 7.79 | 7.88 | 7.69 | 183,971 |
| Feb 06 2024 | 7.76 | 0.10 | 1.31% | 7.69 | 7.795 | 7.66 | 188,102 |
| Feb 05 2024 | 7.66 | -0.11 | -1.42% | 7.69 | 7.7117 | 7.495 | 224,758 |
| Feb 02 2024 | 7.77 | -0.05 | -0.64% | 7.76 | 7.83 | 7.68 | 183,324 |
| Feb 01 2024 | 7.82 | 0.17 | 2.22% | 7.67 | 7.88 | 7.67 | 193,757 |
| Jan 31 2024 | 7.65 | -0.13 | -1.67% | 7.65 | 7.835 | 7.485 | 311,395 |
| Jan 30 2024 | 7.78 | -0.20 | -2.51% | 7.95 | 7.96 | 7.74 | 267,631 |
| Jan 29 2024 | 7.98 | 0.31 | 4.04% | 7.68 | 7.99 | 7.64 | 192,916 |
| Jan 26 2024 | 7.67 | 0.08 | 1.05% | 7.62 | 7.695 | 7.595 | 132,480 |
| Jan 25 2024 | 7.59 | 0.02 | 0.26% | 7.67 | 7.83 | 7.58 | 171,881 |
| Jan 24 2024 | 7.57 | -0.04 | -0.53% | 7.74 | 7.74 | 7.54 | 253,086 |
| Jan 23 2024 | 7.61 | 0.20 | 2.70% | 7.50 | 7.725 | 7.435 | 233,088 |
| Jan 22 2024 | 7.41 | 0.29 | 4.07% | 7.19 | 7.41 | 7.19 | 253,468 |
