ONT Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |