ストックスクリーナーアプリを入手
4.93
0.20%
-0.00
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $4.95 | $4.78 | $0.1688 | 114,358.0 | +0.00% |
| 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% |
| 2025-07-23 | $5.37 | $5.29 | $0.08 | 153,613.0 | +2.90% |
| 2025-07-22 | $5.25 | $5.16 | $0.09 | 224,847.0 | -0.77% |
| 2025-07-21 | $5.33 | $5.21 | $0.125 | 163,584.0 | +0.00% |
| 2025-07-18 | $5.35 | $5.21 | $0.14 | 141,825.0 | -1.70% |
| 2025-07-17 | $5.33 | $5.25 | $0.08 | 163,748.0 | +1.34% |
| 2025-07-16 | $5.25 | $5.13 | $0.125 | 145,241.0 | +2.75% |
| 2025-07-15 | $5.25 | $5.09 | $0.16 | 210,032.0 | -2.12% |
| 2025-07-14 | $5.23 | $5.09 | $0.14 | 160,120.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.15 | $4.70 | $0.45 | 1,118,351.0 | -0.60% |
| 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% |
3.46%
0.69%
大文字化:
|
ボリューム (24 時間):