ONT Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.06116765 | $0.06346826 | $0.05988613 | $0.06316521 | $8.24M |
| 2026-10-09 | $0.05852565 | $0.06321667 | $0.05852565 | $0.06134205 | $14.17M |
| 2026-10-08 | $0.05873031 | $0.06212418 | $0.05683203 | $0.0586027 | $16.36M |
| 2026-10-07 | $0.06081772 | $0.06081772 | $0.05656837 | $0.0587544 | $3.32M |
| 2026-10-06 | $0.06121633 | $0.06128543 | $0.05973644 | $0.06081068 | $2.45M |
| 2026-10-05 | $0.06009973 | $0.06179694 | $0.05987257 | $0.06123999 | $4.25M |
| 2026-10-04 | $0.06098396 | $0.0611789 | $0.05905755 | $0.06008555 | $2.74M |
| 2026-10-03 | $0.06004747 | $0.06192712 | $0.05980214 | $0.06101226 | $5.40M |
| 2026-10-02 | $0.05865974 | $0.06054047 | $0.05720923 | $0.06015133 | $4.96M |
| 2026-10-01 | $0.05917468 | $0.05992954 | $0.05749314 | $0.058684 | $3.24M |
| 2026-09-30 | $0.05691213 | $0.05981564 | $0.05665324 | $0.05912734 | $4.12M |
| 2026-09-29 | $0.05696773 | $0.05842245 | $0.05537181 | $0.05691645 | $3.28M |
| 2026-09-28 | $0.06014319 | $0.0605263 | $0.05554373 | $0.05697839 | $4.86M |
| 2026-09-27 | $0.05948868 | $0.06027167 | $0.05858911 | $0.06016876 | $3.26M |
| 2026-09-26 | $0.0593768 | $0.06085588 | $0.05848294 | $0.05951062 | $6.60M |
| 2026-09-25 | $0.0575646 | $0.05937996 | $0.05701828 | $0.05935352 | $3.69M |
| 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 |