ストックスクリーナーアプリを入手
5.56
0.18%
0.010
On 24 Inc (ONTF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-09 | $5.60 | $5.51 | $0.09 | 29,440.0 | +0.36% |
| 2025-10-08 | $5.62 | $5.36 | $0.265 | 103,181.0 | +1.09% |
| 2025-10-07 | $5.72 | $5.45 | $0.27 | 100,765.0 | -3.35% |
| 2025-10-06 | $5.83 | $5.64 | $0.19 | 104,165.0 | -0.35% |
| 2025-10-03 | $5.79 | $5.59 | $0.20 | 103,411.0 | +1.97% |
| 2025-10-02 | $5.65 | $5.54 | $0.105 | 109,306.0 | -0.89% |
| 2025-10-01 | $5.68 | $5.52 | $0.16 | 149,188.0 | -1.40% |
| 2025-09-30 | $6.02 | $5.69 | $0.33 | 134,283.0 | -4.67% |
| 2025-09-29 | $6.09 | $6.00 | $0.09 | 121,810.0 | -0.66% |
| 2025-09-26 | $6.04 | $5.94 | $0.10 | 102,369.0 | +1.51% |
| 2025-09-25 | $5.99 | $5.88 | $0.11 | 87,408.0 | +0.00% |
| 2025-09-24 | $6.03 | $5.90 | $0.125 | 89,720.0 | +0.34% |
| 2025-09-23 | $6.02 | $5.85 | $0.17 | 175,426.0 | -0.17% |
| 2025-09-22 | $5.97 | $5.70 | $0.27 | 141,154.0 | +3.13% |
| 2025-09-19 | $5.88 | $5.75 | $0.125 | 289,776.0 | -1.54% |
| 2025-09-18 | $5.85 | $5.70 | $0.15 | 142,380.0 | +3.72% |
| 2025-09-17 | $5.84 | $5.56 | $0.28 | 193,750.0 | +2.55% |
| 2025-09-16 | $5.63 | $5.46 | $0.17 | 161,363.0 | -0.18% |
| 2025-09-15 | $5.52 | $5.43 | $0.0854 | 107,762.0 | +0.55% |
| 2025-09-12 | $5.55 | $5.47 | $0.08 | 93,325.0 | -1.44% |
| 2025-09-11 | $5.58 | $5.40 | $0.18 | 213,891.0 | +2.39% |
| 2025-09-10 | $5.59 | $5.41 | $0.18 | 145,351.0 | -1.81% |
| 2025-09-09 | $5.64 | $5.51 | $0.13 | 157,877.0 | -1.43% |
On 24 Inc (ONTF) 株の年ごとの株価履歴
この詳細な分析では、On 24 Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はONTF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、On 24 Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOn 24 Inc (ONTF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $5.83 | $5.36 | $0.475 | 699,456.0 | -2.62% |
| 2025-09 | $6.09 | $5.36 | $0.73 | 3,136,716.0 | +0.00% |
| 2025-08 | $5.83 | $4.70 | $1.12 | 3,282,235.0 | +15.32% |
| 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% |
2024年のOn 24 Inc (ONTF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のOn 24 Inc (ONTF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.89%
0.34%
大文字化:
|
ボリューム (24 時間):