Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 131.00 | 2.60 | 2.02% | 129.00 | 133.80 | 128.80 | 4,266,410 |
| Jan 02 2025 | 128.40 | -0.40 | -0.31% | 129.30 | 131.60 | 127.70 | 1,104,562 |
| Dec 31 2024 | 128.80 | 3.50 | 2.79% | 123.70 | 131.40 | 123.20 | 961,138 |
| Dec 30 2024 | 125.30 | -1.60 | -1.26% | 124.90 | 126.50 | 122.50 | 1,573,950 |
| Dec 27 2024 | 126.90 | -8.40 | -6.21% | 136.00 | 136.00 | 126.60 | 1,095,422 |
| Dec 24 2024 | 135.30 | 6.80 | 5.29% | 129.00 | 135.30 | 129.00 | 864,250 |
| Dec 23 2024 | 128.50 | -14.60 | -10.20% | 142.40 | 142.90 | 127.00 | 3,354,197 |
| Dec 20 2024 | 143.10 | 5.10 | 3.70% | 138.20 | 145.50 | 136.70 | 61,075,109 |
| Dec 19 2024 | 138.00 | -5.20 | -3.63% | 142.00 | 142.00 | 135.70 | 1,915,745 |
| Dec 18 2024 | 143.20 | -10.00 | -6.53% | 153.80 | 153.80 | 141.40 | 1,659,829 |
| Dec 17 2024 | 153.20 | -3.80 | -2.42% | 157.50 | 158.80 | 153.20 | 2,487,438 |
| Dec 16 2024 | 157.00 | 2.20 | 1.42% | 155.50 | 159.40 | 154.80 | 2,154,730 |
| Dec 13 2024 | 154.80 | -0.20 | -0.13% | 156.00 | 156.10 | 149.40 | 1,745,115 |
| Dec 12 2024 | 155.00 | 0.80 | 0.52% | 155.50 | 161.50 | 154.10 | 3,481,257 |
| Dec 11 2024 | 154.20 | 6.80 | 4.61% | 147.70 | 154.30 | 146.50 | 3,269,001 |
| Dec 10 2024 | 147.40 | 4.00 | 2.79% | 142.30 | 148.60 | 140.80 | 1,676,388 |
| Dec 09 2024 | 143.40 | -6.60 | -4.40% | 151.10 | 152.50 | 143.10 | 1,806,963 |
| Dec 06 2024 | 150.00 | -5.00 | -3.23% | 153.70 | 155.40 | 144.20 | 2,727,493 |
| Dec 05 2024 | 155.00 | 0.80 | 0.52% | 155.90 | 156.30 | 152.50 | 3,327,209 |
| Dec 04 2024 | 154.20 | -0.80 | -0.52% | 153.60 | 155.00 | 146.70 | 1,924,277 |
| Dec 03 2024 | 155.00 | -1.20 | -0.77% | 155.50 | 159.70 | 152.70 | 1,056,410 |
| Dec 02 2024 | 156.20 | -2.90 | -1.82% | 158.00 | 164.80 | 154.30 | 2,390,030 |
| Nov 29 2024 | 159.10 | 12.20 | 8.30% | 147.40 | 161.60 | 147.40 | 2,151,116 |
| Nov 28 2024 | 146.90 | 4.80 | 3.38% | 142.30 | 147.30 | 142.00 | 515,341 |
| Nov 27 2024 | 142.10 | 6.10 | 4.49% | 135.50 | 142.50 | 135.00 | 939,845 |
| Nov 26 2024 | 136.00 | 0.40 | 0.29% | 136.40 | 138.70 | 134.90 | 604,302 |
| Nov 25 2024 | 135.60 | 6.80 | 5.28% | 127.80 | 136.20 | 127.80 | 2,105,796 |
| Nov 22 2024 | 128.80 | 6.00 | 4.89% | 124.70 | 129.30 | 124.30 | 887,892 |
| Nov 21 2024 | 122.80 | 0.40 | 0.33% | 124.50 | 124.50 | 120.80 | 1,112,466 |
| Nov 20 2024 | 122.40 | -3.40 | -2.70% | 128.50 | 129.40 | 121.30 | 1,420,780 |
| Nov 19 2024 | 125.80 | 0.30 | 0.24% | 126.30 | 128.40 | 122.60 | 2,037,573 |
| Nov 18 2024 | 125.50 | -5.40 | -4.13% | 131.50 | 133.00 | 120.70 | 5,096,294 |
| Nov 15 2024 | 130.90 | -10.00 | -7.10% | 140.30 | 142.10 | 130.80 | 4,060,860 |
| Nov 14 2024 | 140.90 | -2.60 | -1.81% | 143.60 | 144.20 | 139.70 | 2,489,596 |
| Nov 13 2024 | 143.50 | 5.80 | 4.21% | 137.90 | 143.50 | 136.50 | 2,004,059 |
| Nov 12 2024 | 137.70 | -0.50 | -0.36% | 138.00 | 141.20 | 136.10 | 1,810,252 |
| Nov 11 2024 | 138.20 | 4.20 | 3.13% | 137.90 | 143.80 | 136.10 | 2,181,604 |
| Nov 08 2024 | 134.00 | 0.90 | 0.68% | 133.20 | 136.80 | 132.70 | 990,498 |
| Nov 07 2024 | 133.10 | 1.70 | 1.29% | 131.00 | 136.10 | 131.00 | 1,476,429 |
| Nov 06 2024 | 131.40 | -10.00 | -7.07% | 141.80 | 146.50 | 131.40 | 3,229,001 |
| Nov 05 2024 | 141.40 | 3.40 | 2.46% | 140.50 | 148.20 | 140.50 | 3,320,070 |
| Nov 04 2024 | 138.00 | 3.20 | 2.37% | 134.80 | 142.40 | 134.80 | 3,656,291 |
| Nov 01 2024 | 134.80 | 0.30 | 0.22% | 134.70 | 136.80 | 132.70 | 13,135,623 |
| Oct 31 2024 | 134.50 | -14.50 | -9.73% | 145.50 | 147.70 | 132.50 | 4,190,459 |
| Oct 30 2024 | 149.00 | 9.30 | 6.66% | 143.10 | 149.20 | 141.60 | 1,892,900 |
| Oct 29 2024 | 139.70 | -2.10 | -1.48% | 143.20 | 143.50 | 138.90 | 2,458,831 |
| Oct 28 2024 | 141.80 | -2.10 | -1.46% | 144.00 | 145.50 | 141.80 | 1,296,029 |
| Oct 25 2024 | 143.90 | -5.20 | -3.49% | 147.50 | 150.10 | 143.60 | 1,902,401 |
| Oct 24 2024 | 149.10 | 3.30 | 2.26% | 146.20 | 152.00 | 145.80 | 1,111,794 |
| Oct 23 2024 | 145.80 | -1.70 | -1.15% | 146.80 | 148.80 | 145.20 | 1,163,325 |
| Oct 22 2024 | 147.50 | 3.50 | 2.43% | 143.80 | 149.40 | 143.50 | 2,594,349 |
| Oct 21 2024 | 144.00 | 0.70 | 0.49% | 143.90 | 146.90 | 142.00 | 3,621,013 |
| Oct 18 2024 | 143.30 | -0.20 | -0.14% | 143.00 | 145.80 | 141.70 | 863,017 |
| Oct 17 2024 | 143.50 | 0.20 | 0.14% | 143.80 | 150.40 | 143.30 | 1,392,370 |
| Oct 16 2024 | 143.30 | 4.50 | 3.24% | 139.10 | 143.30 | 138.00 | 1,051,990 |
| Oct 15 2024 | 138.80 | -3.20 | -2.25% | 141.80 | 142.30 | 138.80 | 14,085,343 |
| Oct 14 2024 | 142.00 | -3.60 | -2.47% | 145.50 | 147.20 | 140.60 | 1,850,802 |
| Oct 11 2024 | 145.60 | 2.00 | 1.39% | 142.50 | 146.80 | 142.00 | 939,716 |
| Oct 10 2024 | 143.60 | -7.10 | -4.71% | 150.60 | 153.70 | 143.40 | 1,383,405 |
| Oct 09 2024 | 150.70 | -2.10 | -1.37% | 152.80 | 154.50 | 149.60 | 887,902 |
| Oct 08 2024 | 152.80 | 3.30 | 2.21% | 148.50 | 157.00 | 146.50 | 7,700,329 |
| Oct 07 2024 | 149.50 | -2.10 | -1.39% | 152.10 | 153.20 | 149.50 | 1,521,985 |
