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 |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 9.33 | -0.13 | -1.37% | 9.39 | 9.48 | 9.33 | 229,878 |
| Apr 30 2024 | 9.46 | -0.01 | -0.11% | 9.47 | 9.55 | 9.41 | 125,297 |
| Apr 29 2024 | 9.47 | 0.01 | 0.11% | 9.50 | 9.50 | 9.29 | 146,124 |
| Apr 26 2024 | 9.46 | 0.29 | 3.16% | 9.23 | 9.48 | 9.23 | 195,146 |
| Apr 25 2024 | 9.17 | 0.05 | 0.55% | 9.16 | 9.19 | 9.09 | 79,156 |
| Apr 24 2024 | 9.12 | -0.08 | -0.87% | 9.20 | 9.22 | 8.97 | 146,337 |
| Apr 23 2024 | 9.20 | 0.02 | 0.22% | 9.22 | 9.24 | 9.13 | 160,790 |
| Apr 22 2024 | 9.18 | 0.11 | 1.21% | 9.15 | 9.24 | 9.11 | 163,666 |
| Apr 19 2024 | 9.07 | 0.13 | 1.45% | 8.92 | 9.11 | 8.87 | 131,815 |
| Apr 18 2024 | 8.94 | -0.03 | -0.33% | 8.95 | 9.08 | 8.82 | 157,156 |
| Apr 17 2024 | 8.97 | -0.06 | -0.66% | 9.01 | 9.16 | 8.97 | 200,259 |
| Apr 16 2024 | 9.03 | -0.01 | -0.11% | 9.04 | 9.22 | 9.03 | 189,565 |
| Apr 15 2024 | 9.04 | 0.27 | 3.08% | 9.00 | 9.33 | 8.95 | 519,129 |
| Apr 12 2024 | 8.77 | -0.06 | -0.68% | 8.85 | 8.94 | 8.77 | 166,874 |
| Apr 11 2024 | 8.83 | 0.43 | 5.12% | 8.41 | 8.90 | 8.37 | 402,972 |
| Apr 10 2024 | 8.40 | 0.07 | 0.84% | 8.33 | 8.47 | 8.33 | 163,446 |
| Apr 09 2024 | 8.33 | -0.05 | -0.60% | 8.40 | 8.50 | 8.32 | 154,899 |
| Apr 08 2024 | 8.38 | -0.05 | -0.59% | 8.46 | 8.59 | 8.35 | 164,411 |
| Apr 05 2024 | 8.43 | 0.20 | 2.43% | 8.16 | 8.48 | 8.16 | 217,615 |
| Apr 04 2024 | 8.23 | 0.12 | 1.48% | 8.12 | 8.30 | 8.12 | 169,191 |
| Apr 03 2024 | 8.11 | 0.18 | 2.27% | 7.91 | 8.15 | 7.86 | 148,126 |
| Apr 02 2024 | 7.93 | 0.09 | 1.21% | 7.97 | 8.03 | 7.87 | 158,130 |
| Mar 28 2024 | 7.835 | 0.19 | 2.42% | 7.70 | 7.875 | 7.64 | 193,315 |
| Mar 27 2024 | 7.65 | 0.09 | 1.19% | 7.565 | 7.65 | 7.54 | 83,728 |
| Mar 26 2024 | 7.56 | 0.14 | 1.89% | 7.40 | 7.56 | 7.40 | 126,997 |
| Mar 25 2024 | 7.42 | 0.21 | 2.84% | 7.205 | 7.465 | 7.205 | 287,501 |
| Mar 22 2024 | 7.215 | -0.01 | -0.07% | 7.22 | 7.26 | 7.19 | 65,871 |
| Mar 21 2024 | 7.22 | -0.11 | -1.43% | 7.34 | 7.35 | 7.19 | 110,846 |
| Mar 20 2024 | 7.325 | -0.02 | -0.20% | 7.295 | 7.335 | 7.285 | 119,645 |
| Mar 19 2024 | 7.34 | 0.02 | 0.27% | 7.30 | 7.36 | 7.285 | 128,900 |
| Mar 18 2024 | 7.32 | -0.04 | -0.54% | 7.34 | 7.365 | 7.315 | 80,603 |
| Mar 15 2024 | 7.36 | -0.07 | -0.88% | 7.43 | 7.435 | 7.36 | 162,345 |
| Mar 14 2024 | 7.425 | 0.02 | 0.27% | 7.425 | 7.465 | 7.40 | 87,703 |
| Mar 13 2024 | 7.405 | -0.02 | -0.20% | 7.40 | 7.435 | 7.37 | 52,479 |
| Mar 12 2024 | 7.42 | 0.04 | 0.47% | 7.40 | 7.44 | 7.325 | 83,732 |
| Mar 11 2024 | 7.385 | -0.04 | -0.47% | 7.38 | 7.465 | 7.35 | 61,185 |
| Mar 08 2024 | 7.42 | 0.07 | 0.95% | 7.37 | 7.52 | 7.37 | 99,099 |
| Mar 07 2024 | 7.35 | 0.12 | 1.66% | 7.21 | 7.37 | 7.185 | 72,270 |
| Mar 06 2024 | 7.23 | 0.03 | 0.42% | 7.195 | 7.275 | 7.195 | 103,089 |
| Mar 05 2024 | 7.20 | -0.17 | -2.31% | 7.33 | 7.34 | 7.18 | 135,490 |
| Mar 04 2024 | 7.37 | -0.03 | -0.34% | 7.39 | 7.405 | 7.33 | 135,939 |
| Mar 01 2024 | 7.395 | -0.01 | -0.07% | 7.345 | 7.415 | 7.34 | 73,809 |
| Feb 29 2024 | 7.40 | -0.04 | -0.54% | 7.395 | 7.48 | 7.395 | 174,108 |
| Feb 28 2024 | 7.44 | -0.17 | -2.17% | 7.565 | 7.58 | 7.44 | 141,753 |
| Feb 27 2024 | 7.605 | -0.12 | -1.55% | 7.70 | 7.705 | 7.575 | 164,621 |
| Feb 26 2024 | 7.725 | -0.14 | -1.72% | 7.835 | 7.85 | 7.725 | 138,194 |
| Feb 23 2024 | 7.86 | 0.06 | 0.77% | 7.80 | 7.935 | 7.785 | 208,506 |
| Feb 22 2024 | 7.80 | -0.05 | -0.57% | 7.87 | 7.88 | 7.77 | 69,883 |
| Feb 21 2024 | 7.845 | 0.01 | 0.19% | 7.85 | 7.92 | 7.785 | 73,421 |
| Feb 20 2024 | 7.83 | 0.12 | 1.56% | 7.755 | 7.83 | 7.735 | 109,377 |
| Feb 19 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
| Feb 16 2024 | 7.71 | -0.01 | -0.13% | 7.765 | 7.835 | 7.71 | 89,347 |
| Feb 15 2024 | 7.72 | 0.02 | 0.32% | 7.745 | 7.78 | 7.64 | 126,386 |
| Feb 14 2024 | 7.695 | 0.01 | 0.13% | 7.655 | 7.75 | 7.64 | 117,227 |
| Feb 13 2024 | 7.685 | -0.15 | -1.85% | 7.85 | 7.85 | 7.625 | 127,812 |
| Feb 12 2024 | 7.83 | -0.09 | -1.07% | 7.92 | 8.095 | 7.83 | 302,406 |
| Feb 09 2024 | 7.915 | 0.40 | 5.25% | 7.58 | 7.92 | 7.44 | 240,349 |
| Feb 08 2024 | 7.52 | 0.47 | 6.67% | 7.35 | 7.75 | 7.285 | 330,973 |
| Feb 07 2024 | 7.05 | -0.18 | -2.49% | 7.23 | 7.255 | 7.05 | 163,466 |
| Feb 06 2024 | 7.23 | -0.05 | -0.69% | 7.275 | 7.31 | 7.195 | 148,807 |
| Feb 05 2024 | 7.28 | 0.03 | 0.41% | 7.25 | 7.32 | 7.215 | 90,872 |
