ONTTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.81	2.81	2.76	2.81	2.81	0.18%	4,735
Nov 6, 2026	2.81	2.81	2.81	2.81	2.81	1.67%	604
Nov 5, 2026	2.80	2.88	2.76	2.76	2.76	-3.33%	5,910
Nov 4, 2026	2.90	2.94	2.85	2.86	2.86	0.88%	25,551
Nov 2, 2026	2.93	2.93	2.80	2.83	2.83	-3.99%	8,980
Oct 30, 2026	3.05	3.05	2.95	2.95	2.95	-5.23%	1,850
Oct 29, 2026	3.11	3.13	3.11	3.11	3.11	0.81%	9,625
Oct 28, 2026	3.07	3.15	3.03	3.09	3.09	9.59%	27,935
Oct 27, 2026	2.90	2.93	2.79	2.82	2.82	0.54%	24,578
Oct 26, 2026	2.80	2.87	2.80	2.80	2.80	1.82%	1,400
Oct 23, 2026	2.80	2.80	2.75	2.75	2.75	-2.65%	2,800
Oct 22, 2026	2.78	3.00	2.78	2.83	2.83	0.89%	15,250
Oct 21, 2026	2.80	2.80	2.80	2.80	2.80	2.75%	30,840
Oct 20, 2026	2.75	2.75	2.73	2.73	2.73	-0.91%	1,100
Oct 19, 2026	2.75	2.75	2.75	2.75	2.75	4.17%	8,293
Oct 16, 2026	2.80	2.80	2.64	2.64	2.64	-8.97%	30,406
Oct 15, 2026	2.87	2.90	2.87	2.90	2.90	7.61%	6,000
Oct 14, 2026	2.82	2.82	2.61	2.70	2.70	-10.76%	60,121
Oct 12, 2026	3.00	3.02	2.86	3.02	3.02	5.04%	19,520
Oct 9, 2026	2.82	2.88	2.82	2.88	2.88	2.31%	6,008
Oct 8, 2026	2.95	2.95	2.81	2.81	2.81	-	580
Oct 7, 2026	3.03	3.03	2.81	2.81	2.81	-7.87%	1,544
Oct 6, 2026	2.95	3.18	2.86	3.05	3.05	5.17%	414,589
Oct 5, 2026	3.10	3.10	2.82	2.90	2.90	-4.61%	5,694
Oct 2, 2026	2.95	3.04	2.90	3.04	3.04	6.74%	276,670
Oct 1, 2026	2.87	2.87	2.76	2.85	2.85	-1.79%	1,739
Sep 30, 2026	2.75	2.92	2.66	2.90	2.90	11.11%	49,304
Sep 29, 2026	2.50	2.67	2.50	2.61	2.61	9.66%	522,959
Sep 28, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	282,169
Sep 25, 2026	2.40	2.42	2.23	2.42	2.42	6.61%	155,666
Sep 24, 2026	2.26	2.27	2.26	2.27	2.27	-3.87%	45,347
Sep 23, 2026	2.14	2.37	2.14	2.36	2.36	12.45%	1,280
Sep 21, 2026	2.32	2.32	2.10	2.10	2.10	-12.50%	6,072
Sep 18, 2026	2.40	2.40	2.27	2.40	2.40	4.35%	18,703
Sep 17, 2026	2.05	2.30	2.05	2.30	2.30	13.30%	700
Sep 16, 2026	2.03	2.03	2.03	2.03	2.03	-	512
Sep 14, 2026	2.03	2.03	2.03	2.03	2.03	-0.98%	115
Sep 10, 2026	2.10	2.11	2.02	2.05	2.05	-5.53%	50,987
Sep 9, 2026	2.19	2.30	2.15	2.17	2.17	0.93%	7,590
Sep 8, 2026	2.13	2.15	2.13	2.15	2.15	-2.93%	47,252
Sep 4, 2026	2.33	2.33	2.21	2.22	2.22	-7.71%	3,136
Sep 3, 2026	2.40	2.40	2.40	2.40	2.40	12.68%	26,766
Sep 2, 2026	2.41	2.41	2.13	2.13	2.13	-0.47%	188,786
Sep 1, 2026	2.24	2.35	2.10	2.14	2.14	-12.65%	27,445
Aug 31, 2026	2.47	2.47	2.05	2.45	2.45	0.41%	17,750
Aug 28, 2026	2.59	2.59	2.33	2.44	2.44	-3.37%	222,968
Aug 27, 2026	2.49	2.55	2.49	2.53	2.53	6.54%	215,353
Aug 26, 2026	2.45	2.48	2.37	2.37	2.37	-4.44%	212,641
Aug 25, 2026	2.20	2.48	2.20	2.48	2.48	14.29%	17,000
Aug 24, 2026	2.13	2.30	2.06	2.17	2.17	1.88%	15,747