5.56
price up icon5.50%   0.29
after-market Dopo l'orario di chiusura: 5.56
loading

Storico Dei Prezzi Delle Azioni Di On 24 Inc (ONTF)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-22 $5.57 $5.29 $0.28 289,072.0 +5.50%
2025-08-21 $5.28 $5.16 $0.115 101,809.0 +0.96%
2025-08-20 $5.30 $5.17 $0.1299 112,897.0 -1.14%
2025-08-19 $5.38 $5.24 $0.14 124,992.0 +0.00%
2025-08-18 $5.35 $5.20 $0.155 123,803.0 +1.34%
2025-08-15 $5.30 $5.19 $0.11 125,388.0 +0.97%
2025-08-14 $5.24 $5.14 $0.095 134,747.0 -1.34%
2025-08-13 $5.29 $5.00 $0.285 161,032.0 +3.56%
2025-08-12 $5.07 $4.83 $0.245 221,671.0 +4.55%
2025-08-11 $4.95 $4.78 $0.1738 265,083.0 -2.03%
2025-08-08 $5.15 $4.79 $0.36 258,787.0 +4.23%
2025-08-07 $5.00 $4.73 $0.27 145,950.0 -4.06%
2025-08-06 $4.96 $4.75 $0.205 150,568.0 +2.07%
2025-08-05 $4.90 $4.79 $0.115 137,003.0 -0.62%
2025-08-04 $4.87 $4.71 $0.16 105,666.0 +3.18%
2025-08-01 $4.92 $4.70 $0.22 206,019.0 -5.04%
2025-07-31 $5.08 $4.95 $0.135 190,381.0 -1.20%
2025-07-30 $5.16 $4.99 $0.17 137,509.0 -1.18%
2025-07-29 $5.35 $5.08 $0.275 125,609.0 -3.42%
2025-07-28 $5.32 $5.13 $0.19 122,729.0 +2.53%
2025-07-25 $5.22 $5.12 $0.10 152,037.0 -0.39%
2025-07-24 $5.32 $5.15 $0.17 141,387.0 -3.20%

On 24 Inc Stock (ONTF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni On 24 Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ONTF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni On 24 Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

On 24 Inc Storia dei prezzi delle azioni (ONTF) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $5.57 $4.70 $0.87 2,953,559.0 +12.10%
2025-07 $5.60 $4.95 $0.655 3,478,594.0 -8.66%
2025-06 $5.72 $5.21 $0.51 5,212,996.0 -4.57%
2025-05 $5.72 $4.62 $1.10 3,165,775.0 +21.58%
2025-04 $5.29 $4.35 $0.933 2,633,704.0 -10.00%
2025-03 $5.91 $5.15 $0.76 3,696,304.0 -6.81%
2025-02 $7.04 $5.40 $1.63 2,079,756.0 -19.01%
2025-01 $7.02 $6.09 $0.93 1,951,481.0 +6.66%

On 24 Inc Storia dei prezzi delle azioni (ONTF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $7.01 $6.24 $0.77 2,810,902.0 -1.97%
2024-11 $6.75 $5.73 $1.01 2,281,174.0 +9.26%
2024-10 $6.52 $5.92 $0.60 1,921,368.0 -1.14%
2024-09 $6.60 $5.71 $0.89 2,910,613.0 -5.12%
2024-08 $6.57 $5.64 $0.93 2,934,108.0 -1.83%
2024-07 $6.81 $5.74 $1.07 3,329,499.0 +9.32%
2024-06 $6.01 $5.37 $0.64 3,398,507.0 +1.18%
2024-05 $7.00 $5.89 $1.11 3,921,818.0 -9.86%
2024-04 $7.29 $6.50 $0.79 3,369,031.0 -7.70%
2024-03 $7.38 $6.49 $0.89 3,996,778.0 +1.71%
2024-02 $8.35 $6.54 $1.81 6,089,145.0 -8.24%
2024-01 $7.99 $6.82 $1.17 5,083,242.0 -2.92%

On 24 Inc Storia dei prezzi delle azioni (ONTF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $8.11 $7.29 $0.825 7,696,584.0 +3.55%
2023-11 $7.74 $5.97 $1.77 8,698,944.0 +23.74%
2023-10 $6.77 $5.73 $1.04 6,638,988.0 -2.84%
2023-09 $6.98 $5.91 $1.07 6,745,896.0 -7.73%
2023-08 $9.09 $6.60 $2.49 7,290,136.0 -22.49%
2023-07 $8.96 $7.91 $1.05 5,677,428.0 +8.99%
2023-06 $8.76 $7.60 $1.16 9,329,884.0 +1.63%
2023-05 $9.55 $6.87 $2.68 9,057,077.0 -8.16%
2023-04 $9.03 $8.43 $0.595 4,251,073.0 -0.68%
2023-03 $9.51 $7.20 $2.31 9,327,013.0 -9.13%
2023-02 $11.20 $9.27 $1.93 5,323,290.0 +3.88%
2023-01 $9.53 $8.22 $1.30 5,777,716.0 +7.53%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Capitalizzazione:     |  Volume (24 ore):