Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ONTTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1.235 | 0.00 | 0.24% | 1.235 | 1.25 | 1.235 | 147,826 |
| Jun 17 2024 | 1.232 | -0.05 | -3.75% | 1.26 | 1.26 | 1.232 | 350,875 |
| Jun 14 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.30 | 1.26 | 213,948 |
| Jun 13 2024 | 1.30 | -0.08 | -5.80% | 1.32 | 1.32 | 1.29 | 122,758 |
| Jun 12 2024 | 1.38 | 0.03 | 2.22% | 1.38 | 1.38 | 1.38 | 163,552 |
| Jun 11 2024 | 1.35 | 0.04 | 2.66% | 1.33 | 1.35 | 1.325 | 134,620 |
| Jun 10 2024 | 1.315 | 0.00 | 0.38% | 1.34 | 1.34 | 1.30 | 161,076 |
| Jun 07 2024 | 1.31 | -0.01 | -0.76% | 1.34 | 1.34 | 1.31 | 73,474 |
| Jun 06 2024 | 1.32 | 0.04 | 3.13% | 1.31 | 1.32 | 1.31 | 103,295 |
| Jun 05 2024 | 1.28 | -0.07 | -5.18% | 1.31 | 1.33 | 1.28 | 140,972 |
| Jun 04 2024 | 1.3499 | 0.00 | 0.00% | 1.3499 | 1.3499 | 1.3499 | 0 |
| Jun 03 2024 | 1.3499 | -0.01 | -0.38% | 1.35 | 1.35 | 1.326 | 186,006 |
| May 31 2024 | 1.355 | -0.03 | -1.81% | 1.37 | 1.375 | 1.355 | 392,280 |
| May 30 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0 |
| May 29 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.39 | 1.38 | 227,812 |
| May 28 2024 | 1.40 | 0.00 | 0.00% | 1.4199 | 1.4199 | 1.40 | 228,007 |
| May 24 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.40 | 1.40 | 319,421 |
| May 23 2024 | 1.42 | 0.02 | 1.43% | 1.426 | 1.426 | 1.406 | 334,877 |
| May 22 2024 | 1.40 | 0.05 | 3.70% | 1.41 | 1.41 | 1.39 | 387,232 |
| May 21 2024 | 1.35 | -0.04 | -2.88% | 1.35 | 1.35 | 1.31 | 153,006 |
| May 20 2024 | 1.39 | 0.02 | 1.83% | 1.388 | 1.39 | 1.365 | 70,391 |
| May 17 2024 | 1.365 | -0.09 | -5.86% | 1.40 | 1.40 | 1.365 | 209,434 |
| May 16 2024 | 1.45 | -0.02 | -1.26% | 1.45 | 1.45 | 1.44 | 161,997 |
| May 15 2024 | 1.4685 | 0.04 | 2.69% | 1.44 | 1.475 | 1.44 | 225,592 |
| May 14 2024 | 1.43 | 0.02 | 1.42% | 1.41 | 1.43 | 1.398 | 141,402 |
| May 13 2024 | 1.41 | -0.04 | -2.49% | 1.40 | 1.42 | 1.39 | 158,205 |
| May 10 2024 | 1.446 | 0.04 | 2.55% | 1.43 | 1.45 | 1.43 | 119,081 |
| May 09 2024 | 1.41 | 0.00 | 0.00% | 1.37 | 1.44 | 1.37 | 168,925 |
| May 08 2024 | 1.41 | 0.05 | 3.68% | 1.45 | 1.45 | 1.41 | 35,100 |
| May 07 2024 | 1.36 | -0.09 | -6.21% | 1.43 | 1.43 | 1.36 | 10,066 |
| May 06 2024 | 1.45 | 0.05 | 3.57% | 1.42 | 1.45 | 1.42 | 9,423 |
| May 03 2024 | 1.40 | 0.05 | 3.70% | 1.36 | 1.43 | 1.36 | 19,693 |
| May 02 2024 | 1.35 | 0.05 | 3.85% | 1.315 | 1.35 | 1.315 | 19,500 |
| May 01 2024 | 1.30 | 0.08 | 6.56% | 1.265 | 1.32 | 1.265 | 6,242 |
| Apr 30 2024 | 1.22 | -0.13 | -9.63% | 1.267 | 1.30 | 1.22 | 44,977 |
| Apr 29 2024 | 1.35 | 0.10 | 8.00% | 1.30 | 1.35 | 1.30 | 11,380 |
| Apr 26 2024 | 1.25 | 0.05 | 4.17% | 1.26 | 1.26 | 1.25 | 1,462 |
| Apr 25 2024 | 1.20 | -0.06 | -4.76% | 1.21 | 1.21 | 1.18 | 12,728 |
| Apr 24 2024 | 1.26 | 0.05 | 4.13% | 1.26 | 1.26 | 1.26 | 1,000 |
| Apr 23 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Apr 22 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.21 | 1.18 | 63,948 |
| Apr 19 2024 | 1.18 | -0.02 | -1.67% | 1.17 | 1.19 | 1.17 | 16,683 |
| Apr 18 2024 | 1.20 | -0.04 | -3.23% | 1.20 | 1.22 | 1.13 | 13,380 |
| Apr 17 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.25 | 1.24 | 64,410 |
| Apr 16 2024 | 1.25 | -0.07 | -5.31% | 1.29 | 1.29 | 1.22 | 206,900 |
| Apr 15 2024 | 1.3201 | -0.05 | -3.64% | 1.35 | 1.36 | 1.3201 | 107,789 |
| Apr 12 2024 | 1.37 | -0.02 | -1.44% | 1.39 | 1.39 | 1.37 | 106,000 |
| Apr 11 2024 | 1.39 | -0.02 | -1.42% | 1.42 | 1.43 | 1.39 | 109,000 |
| Apr 10 2024 | 1.41 | -0.06 | -3.95% | 1.425 | 1.445 | 1.40 | 108,470 |
| Apr 09 2024 | 1.468 | 0.04 | 3.02% | 1.51 | 1.51 | 1.45 | 140,310 |
| Apr 08 2024 | 1.425 | -0.03 | -1.72% | 1.44 | 1.44 | 1.425 | 106,050 |
| Apr 05 2024 | 1.45 | -0.05 | -3.33% | 1.45 | 1.45 | 1.45 | 10,000 |
| Apr 04 2024 | 1.50 | 0.04 | 2.60% | 1.50 | 1.50 | 1.50 | 7,000 |
| Apr 03 2024 | 1.462 | -0.02 | -1.55% | 1.47 | 1.50 | 1.42 | 109,218 |
| Apr 02 2024 | 1.485 | -0.07 | -4.19% | 1.54 | 1.54 | 1.485 | 46,563 |
| Apr 01 2024 | 1.55 | 0.01 | 0.65% | 1.46 | 1.57 | 1.46 | 53,725 |
| Mar 28 2024 | 1.54 | -0.07 | -4.35% | 1.59 | 1.59 | 1.54 | 4,231 |
| Mar 27 2024 | 1.61 | 0.03 | 1.90% | 1.58 | 1.61 | 1.58 | 26,749 |
| Mar 26 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.53 | 13,400 |
| Mar 25 2024 | 1.58 | -0.11 | -6.51% | 1.60 | 1.62 | 1.52 | 27,907 |
| Mar 22 2024 | 1.69 | -0.01 | -0.59% | 1.69 | 1.69 | 1.69 | 562 |
| Mar 21 2024 | 1.70 | -0.01 | -0.58% | 1.744 | 1.744 | 1.70 | 2,300 |
