ONTF(ONTF)
ONTF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/31/2026 | $8.10 | $8.11 | $8.10 | $8.10 | 1.01M |
| 3/30/2026 | $8.10 | $8.10 | $8.09 | $8.09 | 896,412 |
| 3/27/2026 | $8.09 | $8.10 | $8.09 | $8.10 | 802,647 |
| 3/26/2026 | $8.09 | $8.10 | $8.09 | $8.10 | 603,400 |
| 3/25/2026 | $8.10 | $8.10 | $8.09 | $8.10 | 940,841 |
| 3/24/2026 | $8.10 | $8.11 | $8.09 | $8.10 | 531,300 |
| 3/23/2026 | $8.07 | $8.08 | $8.06 | $8.07 | 702,400 |
| 3/20/2026 | $8.07 | $8.08 | $8.06 | $8.06 | 692,639 |
| 3/19/2026 | $8.04 | $8.08 | $8.04 | $8.06 | 500,500 |
| 3/18/2026 | $8.05 | $8.08 | $8.05 | $8.05 | 489,700 |
| 3/17/2026 | $8.05 | $8.07 | $8.05 | $8.06 | 517,305 |
| 3/16/2026 | $8.03 | $8.06 | $8.03 | $8.05 | 587,329 |
| 3/13/2026 | $8.03 | $8.04 | $8.02 | $8.03 | 397,300 |
| 3/12/2026 | $8.03 | $8.05 | $8.02 | $8.03 | 335,000 |
| 3/11/2026 | $8.03 | $8.05 | $8.03 | $8.03 | 383,703 |
| 3/10/2026 | $8.04 | $8.06 | $8.03 | $8.03 | 288,100 |
| 3/9/2026 | $8.06 | $8.08 | $8.03 | $8.06 | 573,207 |
| 3/6/2026 | $8.03 | $8.06 | $8.02 | $8.03 | 836,308 |
| 3/5/2026 | $8.03 | $8.07 | $8.03 | $8.03 | 677,839 |
| 3/4/2026 | $8.03 | $8.07 | $8.02 | $8.02 | 781,900 |
| 3/3/2026 | $8.01 | $8.04 | $8.01 | $8.03 | 964,710 |
| 3/2/2026 | $8.00 | $8.03 | $8.00 | $8.01 | 687,900 |
| 2/27/2026 | $8.02 | $8.03 | $8.00 | $8.01 | 523,300 |
| 2/26/2026 | $7.98 | $8.03 | $7.98 | $8.01 | 691,028 |
| 2/25/2026 | $7.95 | $8.04 | $7.95 | $8.02 | 592,800 |
| 2/24/2026 | $7.91 | $7.94 | $7.91 | $7.92 | 667,400 |
| 2/23/2026 | $7.97 | $7.98 | $7.91 | $7.91 | 638,607 |
| 2/20/2026 | $7.97 | $8.00 | $7.95 | $7.98 | 470,200 |