Scarica l'app Stockscreener
5.55
1.83%
0.10
Dopo l'orario di chiusura:
5.55
Storico Dei Prezzi Delle Azioni Di On 24 Inc (ONTF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $5.56 | $5.36 | $0.20 | 160,494.0 | +1.83% |
| 2025-09-03 | $5.55 | $5.38 | $0.17 | 141,033.0 | -1.98% |
| 2025-09-02 | $5.73 | $5.54 | $0.19 | 151,886.0 | -2.80% |
| 2025-08-29 | $5.83 | $5.70 | $0.125 | 132,421.0 | -0.35% |
| 2025-08-28 | $5.75 | $5.63 | $0.12 | 110,369.0 | +1.95% |
| 2025-08-27 | $5.65 | $5.49 | $0.16 | 127,256.0 | +2.18% |
| 2025-08-26 | $5.62 | $5.47 | $0.15 | 161,675.0 | -0.54% |
| 2025-08-25 | $5.57 | $5.49 | $0.08 | 86,027.0 | -0.36% |
| 2025-08-22 | $5.57 | $5.29 | $0.28 | 289,072.0 | +5.50% |
| 2025-08-21 | $5.28 | $5.16 | $0.115 | 101,809.0 | +0.96% |
| 2025-08-20 | $5.30 | $5.17 | $0.1299 | 112,897.0 | -1.14% |
| 2025-08-19 | $5.38 | $5.24 | $0.14 | 124,992.0 | +0.00% |
| 2025-08-18 | $5.35 | $5.20 | $0.155 | 123,803.0 | +1.34% |
| 2025-08-15 | $5.30 | $5.19 | $0.11 | 125,388.0 | +0.97% |
| 2025-08-14 | $5.24 | $5.14 | $0.095 | 134,747.0 | -1.34% |
| 2025-08-13 | $5.29 | $5.00 | $0.285 | 161,032.0 | +3.56% |
| 2025-08-12 | $5.07 | $4.83 | $0.245 | 221,671.0 | +4.55% |
| 2025-08-11 | $4.95 | $4.78 | $0.1738 | 265,083.0 | -2.03% |
| 2025-08-08 | $5.15 | $4.79 | $0.36 | 258,787.0 | +4.23% |
| 2025-08-07 | $5.00 | $4.73 | $0.27 | 145,950.0 | -4.06% |
| 2025-08-06 | $4.96 | $4.75 | $0.205 | 150,568.0 | +2.07% |
On 24 Inc Stock (ONTF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni On 24 Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ONTF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni On 24 Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
On 24 Inc Storia dei prezzi delle azioni (ONTF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $5.73 | $5.36 | $0.37 | 613,907.0 | -2.97% |
| 2025-08 | $5.83 | $4.70 | $1.12 | 3,282,235.0 | +15.32% |
| 2025-07 | $5.60 | $4.95 | $0.655 | 3,478,594.0 | -8.66% |
| 2025-06 | $5.72 | $5.21 | $0.51 | 5,212,996.0 | -4.57% |
| 2025-05 | $5.72 | $4.62 | $1.10 | 3,165,775.0 | +21.58% |
| 2025-04 | $5.29 | $4.35 | $0.933 | 2,633,704.0 | -10.00% |
| 2025-03 | $5.91 | $5.15 | $0.76 | 3,696,304.0 | -6.81% |
| 2025-02 | $7.04 | $5.40 | $1.63 | 2,079,756.0 | -19.01% |
| 2025-01 | $7.02 | $6.09 | $0.93 | 1,951,481.0 | +6.66% |
On 24 Inc Storia dei prezzi delle azioni (ONTF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.01 | $6.24 | $0.77 | 2,810,902.0 | -1.97% |
| 2024-11 | $6.75 | $5.73 | $1.01 | 2,281,174.0 | +9.26% |
| 2024-10 | $6.52 | $5.92 | $0.60 | 1,921,368.0 | -1.14% |
| 2024-09 | $6.60 | $5.71 | $0.89 | 2,910,613.0 | -5.12% |
| 2024-08 | $6.57 | $5.64 | $0.93 | 2,934,108.0 | -1.83% |
| 2024-07 | $6.81 | $5.74 | $1.07 | 3,329,499.0 | +9.32% |
| 2024-06 | $6.01 | $5.37 | $0.64 | 3,398,507.0 | +1.18% |
| 2024-05 | $7.00 | $5.89 | $1.11 | 3,921,818.0 | -9.86% |
| 2024-04 | $7.29 | $6.50 | $0.79 | 3,369,031.0 | -7.70% |
| 2024-03 | $7.38 | $6.49 | $0.89 | 3,996,778.0 | +1.71% |
| 2024-02 | $8.35 | $6.54 | $1.81 | 6,089,145.0 | -8.24% |
| 2024-01 | $7.99 | $6.82 | $1.17 | 5,083,242.0 | -2.92% |
On 24 Inc Storia dei prezzi delle azioni (ONTF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.11 | $7.29 | $0.825 | 7,696,584.0 | +3.55% |
| 2023-11 | $7.74 | $5.97 | $1.77 | 8,698,944.0 | +23.74% |
| 2023-10 | $6.77 | $5.73 | $1.04 | 6,638,988.0 | -2.84% |
| 2023-09 | $6.98 | $5.91 | $1.07 | 6,745,896.0 | -7.73% |
| 2023-08 | $9.09 | $6.60 | $2.49 | 7,290,136.0 | -22.49% |
| 2023-07 | $8.96 | $7.91 | $1.05 | 5,677,428.0 | +8.99% |
| 2023-06 | $8.76 | $7.60 | $1.16 | 9,329,884.0 | +1.63% |
| 2023-05 | $9.55 | $6.87 | $2.68 | 9,057,077.0 | -8.16% |
| 2023-04 | $9.03 | $8.43 | $0.595 | 4,251,073.0 | -0.68% |
| 2023-03 | $9.51 | $7.20 | $2.31 | 9,327,013.0 | -9.13% |
| 2023-02 | $11.20 | $9.27 | $1.93 | 5,323,290.0 | +3.88% |
| 2023-01 | $9.53 | $8.22 | $1.30 | 5,777,716.0 | +7.53% |
0.58%
1.20%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):