ONTTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	2.25	2.27	2.13	2.13	2.13	-4.91%	2,680
Aug 20, 2026	1.90	2.24	1.90	2.24	2.24	24.44%	17,088
Aug 19, 2026	1.85	1.90	1.80	1.80	1.80	9.09%	20,572
Aug 18, 2026	1.72	1.72	1.65	1.65	1.65	-5.71%	457
Aug 17, 2026	1.74	1.75	1.74	1.75	1.75	1.16%	2,469
Aug 14, 2026	1.73	1.73	1.73	1.73	1.73	0.58%	500
Aug 13, 2026	1.79	1.79	1.72	1.72	1.72	-4.44%	1,905
Aug 12, 2026	1.77	1.80	1.73	1.80	1.80	2.86%	1,706
Aug 11, 2026	1.72	1.76	1.72	1.75	1.75	1.16%	15,758
Aug 10, 2026	1.70	1.73	1.65	1.73	1.73	9.49%	36,147
Aug 7, 2026	1.59	1.59	1.58	1.58	1.58	-2.47%	550
Aug 6, 2026	1.60	1.62	1.51	1.62	1.62	5.19%	32,320
Aug 5, 2026	1.52	1.54	1.52	1.54	1.54	0.16%	1,350
Aug 4, 2026	1.61	1.61	1.53	1.54	1.54	-1.31%	8,900
Aug 3, 2026	1.60	1.60	1.56	1.56	1.56	1.17%	3,700
Jul 31, 2026	1.54	1.54	1.50	1.54	1.54	4.05%	5,423
Jul 30, 2026	1.50	1.52	1.48	1.48	1.48	-	7,362
Jul 29, 2026	1.50	1.50	1.45	1.48	1.48	2.78%	47,019
Jul 28, 2026	1.46	1.46	1.41	1.44	1.44	-	13,000
Jul 27, 2026	1.47	1.47	1.44	1.44	1.44	-2.17%	44,820
Jul 24, 2026	1.50	1.50	1.45	1.47	1.47	-4.42%	11,982
Jul 23, 2026	1.50	1.54	1.50	1.54	1.54	0.65%	24,000
Jul 21, 2026	1.50	1.53	1.50	1.53	1.53	2.00%	1,600
Jul 20, 2026	1.53	1.53	1.50	1.50	1.50	-	8,170
Jul 17, 2026	1.54	1.55	1.50	1.50	1.50	-1.96%	31,300
Jul 16, 2026	1.58	1.58	1.52	1.53	1.53	-3.16%	35,900
Jul 14, 2026	1.63	1.63	1.58	1.58	1.58	0.64%	750
Jul 13, 2026	1.52	1.57	1.51	1.57	1.57	-5.14%	46,030
Jul 10, 2026	1.73	1.73	1.63	1.66	1.66	3.03%	1,953