ONT Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03967441 | $0.04190932 | $0.03886128 | $0.04085492 | $1.82M |
| 2026-11-08 | $0.04198547 | $0.0419996 | $0.03880889 | $0.03963229 | $1.23M |
| 2026-11-07 | $0.04327643 | $0.04347178 | $0.04147418 | $0.04195628 | $969,508.79 |
| 2026-11-06 | $0.04215265 | $0.04450846 | $0.04213086 | $0.04327571 | $1.66M |
| 2026-11-05 | $0.04591051 | $0.04607752 | $0.04168812 | $0.04208806 | $2.17M |
| 2026-11-04 | $0.04495279 | $0.04665843 | $0.04366269 | $0.04589821 | $2.10M |
| 2026-11-03 | $0.04450774 | $0.04514141 | $0.04381004 | $0.04497455 | $1.72M |
| 2026-11-02 | $0.04678125 | $0.04684406 | $0.0441797 | $0.04450841 | $1.58M |
| 2026-11-01 | $0.0470065 | $0.04742609 | $0.04646184 | $0.04674386 | $1.18M |
| 2026-10-31 | $0.04796332 | $0.04838232 | $0.0470243 | $0.0470941 | $826,393.08 |
| 2026-10-30 | $0.04586296 | $0.04799145 | $0.04445372 | $0.0479852 | $2.80M |
| 2026-10-29 | $0.04967642 | $0.0502265 | $0.04587627 | $0.04587627 | $2.44M |
| 2026-10-28 | $0.04921938 | $0.05004917 | $0.04854202 | $0.04961934 | $1.56M |
| 2026-10-27 | $0.049278 | $0.04934192 | $0.04777767 | $0.04921438 | $1.92M |
| 2026-10-26 | $0.05008286 | $0.05022202 | $0.04878923 | $0.0492127 | $2.10M |
| 2026-10-25 | $0.05110736 | $0.05191504 | $0.04915049 | $0.05006152 | $2.56M |
| 2026-10-24 | $0.05176632 | $0.05183043 | $0.04939966 | $0.0511063 | $2.32M |
| 2026-10-23 | $0.05237697 | $0.05315749 | $0.05072353 | $0.05172948 | $2.01M |
| 2026-10-22 | $0.05430596 | $0.05441626 | $0.05183099 | $0.05236286 | $2.35M |
| 2026-10-21 | $0.05380303 | $0.05475566 | $0.05356802 | $0.0542589 | $2.01M |
| 2026-10-20 | $0.05215445 | $0.05405857 | $0.05137148 | $0.05380868 | $2.44M |
| 2026-10-19 | $0.05133615 | $0.05238124 | $0.05048068 | $0.0521262 | $3.37M |
| 2026-10-18 | $0.05153462 | $0.05197205 | $0.04985074 | $0.05130234 | $2.44M |
| 2026-10-17 | $0.05282464 | $0.05299544 | $0.05066905 | $0.05154231 | $1.65M |
| 2026-10-16 | $0.05307022 | $0.0538357 | $0.05181312 | $0.05284983 | $1.62M |
| 2026-10-15 | $0.05481373 | $0.0549601 | $0.05112765 | $0.05308882 | $4.67M |
| 2026-10-14 | $0.05433969 | $0.05517153 | $0.05282184 | $0.05482813 | $4.58M |
| 2026-10-13 | $0.05638738 | $0.05684166 | $0.0537942 | $0.05437938 | $4.35M |
| 2026-10-12 | $0.06101912 | $0.06114643 | $0.0562435 | $0.05635974 | $3.52M |
| 2026-10-11 | $0.06309438 | $0.06338134 | $0.06035456 | $0.06106416 | $4.81M |