ONTTF(ONTTF)
ONTTF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.02 | $3.02 | $3.02 | $3.02 | 200 |
| 10/12/2026 | $3.00 | $3.02 | $2.86 | $3.02 | 19,520 |
| 10/9/2026 | $2.82 | $2.88 | $2.82 | $2.88 | 6,008 |
| 10/8/2026 | $2.95 | $2.95 | $2.81 | $2.81 | 600 |
| 10/7/2026 | $3.03 | $3.03 | $2.81 | $2.81 | 1,544 |
| 10/6/2026 | $2.95 | $3.18 | $2.86 | $3.05 | 414,600 |
| 10/5/2026 | $3.10 | $3.10 | $2.82 | $2.90 | 5,700 |
| 10/2/2026 | $2.95 | $3.04 | $2.90 | $3.04 | 276,700 |
| 10/1/2026 | $2.87 | $2.87 | $2.76 | $2.85 | 1,739 |
| 9/30/2026 | $2.75 | $2.92 | $2.66 | $2.90 | 49,304 |
| 9/29/2026 | $2.50 | $2.67 | $2.50 | $2.61 | 523,000 |
| 9/28/2026 | $2.38 | $2.38 | $2.38 | $2.38 | 282,200 |
| 9/25/2026 | $2.40 | $2.42 | $2.23 | $2.42 | 155,700 |
| 9/24/2026 | $2.26 | $2.27 | $2.26 | $2.27 | 45,347 |
| 9/23/2026 | $2.14 | $2.37 | $2.14 | $2.36 | 2,500 |
| 9/22/2026 | $2.10 | $2.10 | $2.10 | $2.10 | 2,500 |
| 9/21/2026 | $2.32 | $2.32 | $2.10 | $2.10 | 6,100 |
| 9/18/2026 | $2.40 | $2.40 | $2.27 | $2.40 | 18,703 |
| 9/17/2026 | $2.05 | $2.30 | $2.05 | $2.30 | 700 |
| 9/16/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 512 |
| 9/15/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 48,000 |
| 9/14/2026 | $2.03 | $2.03 | $2.03 | $2.03 | 48,000 |
| 9/11/2026 | $2.05 | $2.05 | $2.05 | $2.05 | 48,000 |
| 9/10/2026 | $2.10 | $2.11 | $2.02 | $2.05 | 51,000 |
| 9/9/2026 | $2.19 | $2.30 | $2.15 | $2.17 | 7,600 |
| 9/8/2026 | $2.13 | $2.15 | $2.13 | $2.15 | 47,300 |
| 9/4/2026 | $2.33 | $2.33 | $2.21 | $2.22 | 3,136 |
| 9/3/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 26,800 |
| 9/2/2026 | $2.41 | $2.41 | $2.13 | $2.13 | 188,800 |
| 9/1/2026 | $2.24 | $2.35 | $2.10 | $2.14 | 27,445 |
| 8/31/2026 | $2.47 | $2.47 | $2.05 | $2.45 | 17,800 |
| 8/28/2026 | $2.59 | $2.59 | $2.33 | $2.44 | 223,000 |
| 8/27/2026 | $2.49 | $2.55 | $2.49 | $2.53 | 215,400 |
| 8/26/2026 | $2.45 | $2.48 | $2.37 | $2.37 | 212,641 |
| 8/25/2026 | $2.20 | $2.48 | $2.20 | $2.48 | 17,000 |
| 8/24/2026 | $2.13 | $2.30 | $2.06 | $2.17 | 15,747 |
| 8/21/2026 | $2.25 | $2.27 | $2.13 | $2.13 | 2,700 |
| 8/20/2026 | $1.90 | $2.24 | $1.90 | $2.24 | 17,100 |
| 8/19/2026 | $1.85 | $1.90 | $1.80 | $1.80 | 20,600 |
| 8/18/2026 | $1.72 | $1.72 | $1.65 | $1.65 | 500 |
| 8/17/2026 | $1.74 | $1.75 | $1.74 | $1.75 | 2,500 |
| 8/14/2026 | $1.73 | $1.73 | $1.73 | $1.73 | 500 |
| 8/13/2026 | $1.79 | $1.79 | $1.72 | $1.72 | 1,905 |
| 8/12/2026 | $1.77 | $1.80 | $1.73 | $1.80 | 1,706 |
| 8/11/2026 | $1.72 | $1.76 | $1.72 | $1.75 | 15,800 |
| 8/10/2026 | $1.70 | $1.73 | $1.65 | $1.73 | 36,147 |
| 8/7/2026 | $1.59 | $1.59 | $1.58 | $1.58 | 1,000 |
| 8/6/2026 | $1.60 | $1.62 | $1.51 | $1.62 | 32,320 |
| 8/5/2026 | $1.52 | $1.54 | $1.52 | $1.54 | 1,400 |
| 8/4/2026 | $1.61 | $1.61 | $1.53 | $1.54 | 8,900 |
| 8/3/2026 | $1.60 | $1.60 | $1.56 | $1.56 | 3,700 |
| 7/31/2026 | $1.54 | $1.54 | $1.50 | $1.54 | 5,423 |
| 7/30/2026 | $1.50 | $1.52 | $1.48 | $1.48 | 7,400 |
| 7/29/2026 | $1.50 | $1.50 | $1.45 | $1.48 | 47,019 |
| 7/28/2026 | $1.46 | $1.46 | $1.41 | $1.44 | 13,000 |
| 7/27/2026 | $1.47 | $1.47 | $1.44 | $1.44 | 44,820 |
| 7/24/2026 | $1.50 | $1.50 | $1.45 | $1.47 | 12,000 |
| 7/23/2026 | $1.50 | $1.54 | $1.50 | $1.54 | 24,000 |
| 7/22/2026 | $1.53 | $1.53 | $1.53 | $1.53 | 200 |
| 7/21/2026 | $1.50 | $1.53 | $1.50 | $1.53 | 1,600 |
| 7/20/2026 | $1.53 | $1.53 | $1.50 | $1.50 | 8,200 |
| 7/17/2026 | $1.54 | $1.55 | $1.50 | $1.50 | 31,300 |
| 7/16/2026 | $1.58 | $1.58 | $1.52 | $1.53 | 35,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
