LON:ONT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	130.00	130.00	128.40	128.40	-	-0.39%	-
Aug 10, 2026	125.90	131.00	125.90	128.90	128.90	3.20%	1,223,380
Aug 7, 2026	119.60	125.00	119.60	124.90	124.90	5.49%	1,314,290
Aug 6, 2026	119.50	121.40	118.10	118.40	118.40	1.20%	797,390
Aug 5, 2026	116.70	119.50	115.80	117.00	117.00	0.26%	955,867
Aug 4, 2026	116.50	116.90	112.80	116.70	116.70	1.57%	1,305,168
Aug 3, 2026	116.20	117.20	112.20	114.90	114.90	1.32%	931,902
Jul 31, 2026	113.90	117.10	113.20	113.40	113.40	-0.44%	870,337
Jul 30, 2026	114.00	115.20	111.70	113.90	113.90	1.33%	707,310
Jul 29, 2026	111.30	114.30	110.15	112.40	112.40	0.99%	845,554
Jul 28, 2026	108.60	113.20	106.60	111.30	111.30	2.58%	860,791
Jul 27, 2026	111.30	112.10	107.60	108.50	108.50	0.65%	997,621
Jul 24, 2026	109.00	109.40	106.20	107.80	107.80	0.09%	936,256
Jul 23, 2026	114.40	114.40	107.70	107.70	107.70	-3.58%	1,141,488
Jul 22, 2026	110.00	113.90	109.00	111.70	111.70	0.90%	901,712
Jul 21, 2026	110.30	113.50	109.00	110.70	110.70	0.64%	1,185,609
Jul 20, 2026	114.50	114.50	108.40	110.00	110.00	-2.05%	874,865
Jul 17, 2026	114.70	116.90	110.10	112.30	112.30	-3.11%	939,291
Jul 16, 2026	116.60	116.60	111.40	115.90	115.90	2.11%	1,653,125
Jul 15, 2026	116.30	119.40	111.70	113.50	113.50	-2.66%	2,169,350
Jul 14, 2026	111.90	119.00	110.60	116.60	116.60	0.52%	1,063,229
Jul 13, 2026	105.70	116.00	95.61	116.00	116.00	-3.57%	6,369,673
Jul 10, 2026	120.90	122.10	117.40	120.30	120.30	1.18%	760,017
Jul 9, 2026	114.80	120.00	113.70	118.90	118.90	3.93%	884,020
Jul 8, 2026	119.60	119.60	111.90	114.40	114.40	-4.75%	1,528,760
Jul 7, 2026	127.00	128.70	119.70	120.10	120.10	-4.53%	470,665
Jul 6, 2026	121.00	126.50	121.00	125.80	125.80	4.49%	768,154
Jul 3, 2026	123.90	124.80	118.90	120.40	120.40	-2.67%	584,876
Jul 2, 2026	130.70	131.20	120.80	123.70	123.70	-5.50%	2,271,434
Jul 1, 2026	121.90	132.40	121.90	130.90	130.90	5.48%	1,287,272
Jun 30, 2026	125.40	129.20	120.20	124.10	124.10	1.47%	1,796,034
Jun 29, 2026	124.00	129.40	122.10	122.30	122.30	-1.45%	900,923
Jun 26, 2026	121.20	125.20	117.90	124.10	124.10	2.31%	2,013,094
Jun 25, 2026	117.90	121.30	115.30	121.30	121.30	4.57%	1,313,384
Jun 24, 2026	115.00	117.40	113.20	116.00	116.00	1.13%	829,609
Jun 23, 2026	115.20	118.20	110.60	114.70	114.70	1.33%	1,928,202
Jun 22, 2026	117.30	118.40	111.60	113.20	113.20	-2.83%	1,334,898
Jun 19, 2026	114.70	119.60	113.40	116.50	116.50	1.66%	3,690,329
Jun 18, 2026	120.20	120.20	113.70	114.60	114.60	-2.72%	883,900
Jun 17, 2026	121.50	121.50	112.90	117.80	117.80	-0.84%	1,535,550
Jun 16, 2026	118.20	120.10	115.80	118.80	118.80	0.51%	1,915,053
Jun 15, 2026	119.10	124.00	115.50	118.20	118.20	2.96%	2,052,012
Jun 12, 2026	123.00	123.90	114.80	114.80	114.80	-4.33%	976,524
Jun 11, 2026	122.00	127.20	118.10	120.00	120.00	-3.30%	1,004,038
Jun 10, 2026	126.50	130.20	123.20	124.10	124.10	-1.43%	492,874
Jun 9, 2026	134.90	134.90	125.20	125.90	125.90	-3.82%	712,351
Jun 8, 2026	132.00	134.90	125.10	130.90	130.90	0.46%	1,105,449
Jun 5, 2026	140.00	142.60	127.90	130.30	130.30	-6.93%	1,957,804
Jun 4, 2026	137.00	141.20	132.20	140.00	140.00	4.09%	2,311,230
Jun 3, 2026	138.80	139.50	131.10	134.50	134.50	-1.25%	619,532