ONT Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.05506939 | $0.05802275 | $0.05439287 | $0.05747362 | $4.38M |
| 2026-09-23 | $0.05764873 | $0.05952718 | $0.05468441 | $0.05503043 | $5.74M |
| 2026-09-22 | $0.05651529 | $0.05775621 | $0.05528235 | $0.05762301 | $4.08M |
| 2026-09-21 | $0.05471894 | $0.05652117 | $0.05394159 | $0.05639432 | $4.87M |
| 2026-09-20 | $0.05426973 | $0.05536147 | $0.05278797 | $0.0547563 | $9.56M |
| 2026-09-19 | $0.05341819 | $0.05435069 | $0.05240413 | $0.0542642 | $3.40M |
| 2026-09-18 | $0.04960655 | $0.05335194 | $0.04939893 | $0.05333188 | $2.84M |
| 2026-09-17 | $0.04965676 | $0.05017991 | $0.04893807 | $0.04965147 | $2.39M |
| 2026-09-16 | $0.04878761 | $0.04962514 | $0.04772022 | $0.04960378 | $3.25M |
| 2026-09-15 | $0.05162387 | $0.05163194 | $0.04826671 | $0.04895455 | $3.02M |
| 2026-09-14 | $0.0521988 | $0.05299556 | $0.05103253 | $0.05154753 | $3.11M |
| 2026-09-13 | $0.0535024 | $0.05489507 | $0.05202688 | $0.05217833 | $3.65M |
| 2026-09-12 | $0.05428441 | $0.05518065 | $0.05317938 | $0.05352193 | $2.86M |
| 2026-09-11 | $0.05285807 | $0.05548702 | $0.05262899 | $0.05427436 | $4.70M |
| 2026-09-10 | $0.05400325 | $0.05485045 | $0.05260155 | $0.05277313 | $3.81M |
| 2026-09-09 | $0.05630785 | $0.05666246 | $0.05372843 | $0.05398312 | $2.59M |
| 2026-09-08 | $0.05588304 | $0.05728474 | $0.05517681 | $0.05625554 | $3.41M |
| 2026-09-07 | $0.05629293 | $0.05689061 | $0.0556272 | $0.05593893 | $2.67M |
| 2026-09-06 | $0.05642093 | $0.0570741 | $0.05531748 | $0.05627501 | $3.10M |
| 2026-09-05 | $0.0567752 | $0.05715055 | $0.05561319 | $0.05639825 | $3.24M |
| 2026-09-04 | $0.05533841 | $0.05699629 | $0.05437073 | $0.05673721 | $7.21M |
| 2026-09-03 | $0.05249651 | $0.05580601 | $0.05193338 | $0.0552663 | $5.36M |
| 2026-09-02 | $0.05415563 | $0.05461865 | $0.05220391 | $0.05250122 | $5.63M |
| 2026-09-01 | $0.05212124 | $0.05626923 | $0.05169974 | $0.05414799 | $19.60M |
| 2026-08-31 | $0.05269156 | $0.05575612 | $0.05208707 | $0.05224828 | $10.88M |
| 2026-08-30 | $0.05794781 | $0.05806516 | $0.05220268 | $0.05253837 | $7.80M |
| 2026-08-29 | $0.05670462 | $0.05986582 | $0.05597988 | $0.0579675 | $18.26M |
| 2026-08-28 | $0.05920292 | $0.06068624 | $0.05470406 | $0.05665838 | $15.45M |
| 2026-08-27 | $0.06818228 | $0.07315421 | $0.05835963 | $0.05958743 | $47.01M |
| 2026-08-26 | $0.05305571 | $0.07017242 | $0.05085211 | $0.06810594 | $108.78M |