Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONTEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 8.00 | -0.08 | -0.99% | 8.02 | 8.09 | 8.00 | 58,715 |
| Dec 23 2024 | 8.08 | 0.06 | 0.75% | 8.00 | 8.11 | 7.90 | 125,543 |
| Dec 20 2024 | 8.02 | 0.04 | 0.50% | 7.95 | 8.04 | 7.88 | 94,622 |
| Dec 19 2024 | 7.98 | -0.16 | -1.97% | 8.06 | 8.09 | 7.88 | 111,865 |
| Dec 18 2024 | 8.14 | -0.06 | -0.73% | 8.18 | 8.30 | 8.14 | 175,452 |
| Dec 17 2024 | 8.20 | -0.02 | -0.24% | 8.26 | 8.26 | 8.16 | 94,964 |
| Dec 16 2024 | 8.22 | -0.01 | -0.12% | 8.20 | 8.26 | 8.19 | 50,914 |
| Dec 13 2024 | 8.23 | 0.18 | 2.24% | 8.08 | 8.23 | 8.08 | 57,930 |
| Dec 12 2024 | 8.05 | 0.05 | 0.63% | 8.00 | 8.13 | 8.00 | 73,260 |
| Dec 11 2024 | 8.00 | -0.04 | -0.50% | 8.03 | 8.06 | 7.98 | 58,479 |
| Dec 10 2024 | 8.04 | 0.06 | 0.75% | 7.97 | 8.04 | 7.92 | 48,431 |
| Dec 09 2024 | 7.98 | 0.03 | 0.38% | 7.88 | 8.03 | 7.88 | 99,745 |
| Dec 06 2024 | 7.95 | 0.00 | 0.00% | 7.99 | 8.09 | 7.92 | 72,103 |
| Dec 05 2024 | 7.95 | 0.01 | 0.13% | 7.91 | 7.98 | 7.91 | 76,489 |
| Dec 04 2024 | 7.94 | 0.06 | 0.76% | 7.90 | 7.97 | 7.89 | 71,173 |
| Dec 03 2024 | 7.88 | -0.06 | -0.76% | 7.96 | 8.01 | 7.86 | 78,932 |
| Dec 02 2024 | 7.94 | -0.03 | -0.38% | 7.95 | 8.02 | 7.94 | 68,075 |
| Nov 29 2024 | 7.97 | 0.01 | 0.13% | 7.95 | 8.00 | 7.91 | 77,977 |
| Nov 28 2024 | 7.96 | -0.15 | -1.85% | 8.11 | 8.13 | 7.96 | 87,440 |
| Nov 27 2024 | 8.11 | 0.11 | 1.37% | 8.03 | 8.11 | 8.00 | 116,154 |
| Nov 26 2024 | 8.00 | 0.06 | 0.76% | 7.93 | 8.04 | 7.89 | 137,621 |
| Nov 25 2024 | 7.94 | 0.30 | 3.93% | 7.75 | 8.04 | 7.75 | 314,222 |
| Nov 22 2024 | 7.64 | 0.07 | 0.92% | 7.58 | 7.69 | 7.57 | 120,809 |
| Nov 21 2024 | 7.57 | 0.09 | 1.20% | 7.54 | 7.60 | 7.44 | 140,809 |
| Nov 20 2024 | 7.48 | 0.05 | 0.67% | 7.46 | 7.53 | 7.45 | 104,046 |
| Nov 19 2024 | 7.43 | -0.01 | -0.13% | 7.49 | 7.50 | 7.37 | 165,201 |
| Nov 18 2024 | 7.44 | 0.05 | 0.68% | 7.36 | 7.44 | 7.36 | 124,111 |
| Nov 15 2024 | 7.39 | -0.02 | -0.27% | 7.36 | 7.50 | 7.36 | 153,613 |
| Nov 14 2024 | 7.41 | -0.15 | -1.98% | 7.35 | 7.42 | 7.28 | 93,325 |
| Nov 13 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 0.00 |
| Nov 12 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 0.00 |
| Nov 11 2024 | 7.56 | 0.04 | 0.53% | 7.48 | 7.66 | 7.46 | 149,638 |
| Nov 08 2024 | 7.52 | -0.02 | -0.27% | 7.55 | 7.55 | 7.41 | 140,104 |
| Nov 07 2024 | 7.54 | 0.08 | 1.07% | 7.40 | 7.58 | 7.35 | 185,195 |
| Nov 06 2024 | 7.46 | -0.34 | -4.36% | 7.77 | 7.85 | 7.43 | 206,600 |
| Nov 05 2024 | 7.80 | 0.06 | 0.78% | 7.74 | 7.89 | 7.73 | 130,690 |
| Nov 04 2024 | 7.74 | 0.00 | 0.00% | 7.74 | 7.79 | 7.71 | 73,500 |
| Nov 01 2024 | 7.74 | 0.05 | 0.65% | 7.68 | 7.75 | 7.65 | 135,271 |
| Oct 31 2024 | 7.69 | -0.06 | -0.77% | 7.75 | 7.75 | 7.65 | 214,095 |
| Oct 30 2024 | 7.75 | -0.03 | -0.39% | 7.73 | 7.79 | 7.71 | 130,421 |
| Oct 29 2024 | 7.78 | -0.08 | -1.02% | 7.86 | 7.93 | 7.78 | 177,125 |
| Oct 28 2024 | 7.86 | -0.06 | -0.76% | 7.92 | 7.94 | 7.79 | 204,257 |
| Oct 25 2024 | 7.92 | -0.17 | -2.10% | 7.99 | 8.08 | 7.92 | 274,438 |
| Oct 24 2024 | 8.09 | -0.56 | -6.47% | 8.54 | 8.54 | 7.62 | 991,307 |
| Oct 23 2024 | 8.65 | -0.09 | -1.03% | 8.73 | 8.73 | 8.63 | 82,501 |
| Oct 22 2024 | 8.74 | 0.03 | 0.34% | 8.71 | 8.74 | 8.66 | 96,146 |
| Oct 21 2024 | 8.71 | -0.29 | -3.22% | 8.91 | 8.93 | 8.64 | 92,277 |
| Oct 18 2024 | 9.00 | 0.06 | 0.67% | 8.90 | 9.03 | 8.88 | 81,153 |
| Oct 17 2024 | 8.94 | 0.04 | 0.45% | 8.93 | 9.02 | 8.80 | 93,543 |
| Oct 16 2024 | 8.90 | 0.00 | 0.00% | 8.90 | 8.90 | 8.90 | 0.00 |
| Oct 15 2024 | 8.90 | 0.00 | 0.00% | 8.96 | 8.96 | 8.84 | 77,041 |
| Oct 14 2024 | 8.90 | 0.00 | 0.00% | 8.94 | 8.94 | 8.82 | 49,007 |
| Oct 11 2024 | 8.90 | 0.06 | 0.68% | 8.91 | 8.98 | 8.83 | 70,743 |
| Oct 10 2024 | 8.84 | 0.00 | 0.00% | 8.84 | 8.84 | 8.84 | 0.00 |
| Oct 09 2024 | 8.84 | 0.04 | 0.45% | 8.78 | 8.88 | 8.76 | 99,794 |
| Oct 08 2024 | 8.80 | 0.02 | 0.23% | 8.76 | 8.87 | 8.74 | 52,618 |
| Oct 07 2024 | 8.78 | 0.02 | 0.23% | 8.76 | 8.82 | 8.66 | 89,218 |
| Oct 04 2024 | 8.76 | 0.03 | 0.34% | 8.78 | 8.81 | 8.71 | 105,956 |
| Oct 03 2024 | 8.73 | -0.08 | -0.91% | 8.87 | 8.87 | 8.73 | 69,546 |
| Oct 02 2024 | 8.81 | -0.18 | -2.00% | 8.94 | 8.95 | 8.81 | 115,339 |
| Oct 01 2024 | 8.99 | 0.05 | 0.56% | 9.30 | 9.39 | 8.99 | 255,813 |
| Sep 30 2024 | 8.94 | -0.10 | -1.11% | 9.04 | 9.04 | 8.90 | 61,173 |
| Sep 27 2024 | 9.04 | 0.16 | 1.80% | 8.90 | 9.08 | 8.90 | 86,713 |
