ストックスクリーナーアプリを入手
6.3885
2.08%
0.1385
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.40 | $6.25 | $0.15 | 33,666.0 | +2.24% |
| 2024-11-20 | $6.37 | $6.24 | $0.13 | 108,328.0 | -1.73% |
| 2024-11-19 | $6.42 | $6.16 | $0.2631 | 84,839.0 | +0.47% |
| 2024-11-18 | $6.48 | $6.33 | $0.15 | 83,439.0 | -1.56% |
| 2024-11-15 | $6.48 | $6.31 | $0.17 | 114,217.0 | -0.46% |
| 2024-11-14 | $6.70 | $6.42 | $0.285 | 126,629.0 | -2.86% |
| 2024-11-13 | $6.75 | $6.50 | $0.245 | 120,855.0 | +1.99% |
| 2024-11-12 | $6.71 | $6.47 | $0.235 | 161,984.0 | +0.15% |
| 2024-11-11 | $6.61 | $6.37 | $0.24 | 126,548.0 | -1.06% |
| 2024-11-08 | $6.66 | $5.91 | $0.75 | 125,057.0 | +1.08% |
| 2024-11-07 | $6.61 | $6.47 | $0.14 | 84,965.0 | -1.81% |
| 2024-11-06 | $6.63 | $6.41 | $0.22 | 211,402.0 | +8.33% |
| 2024-11-05 | $6.13 | $5.92 | $0.205 | 83,891.0 | +3.03% |
| 2024-11-04 | $6.02 | $5.84 | $0.18 | 61,775.0 | +0.68% |
| 2024-11-01 | $6.03 | $5.73 | $0.30 | 106,439.0 | -2.48% |
| 2024-10-31 | $6.45 | $6.04 | $0.41 | 63,405.0 | -5.91% |
| 2024-10-30 | $6.52 | $6.43 | $0.09 | 69,391.0 | -0.46% |
| 2024-10-29 | $6.50 | $6.30 | $0.195 | 75,613.0 | +1.41% |
| 2024-10-28 | $6.42 | $6.31 | $0.105 | 61,156.0 | +2.25% |
| 2024-10-25 | $6.36 | $6.21 | $0.15 | 66,555.0 | -0.16% |
| 2024-10-24 | $6.31 | $6.22 | $0.09 | 68,033.0 | +0.48% |
| 2024-10-23 | $6.22 | $6.08 | $0.14 | 74,436.0 | +0.32% |
| 2024-10-22 | $6.29 | $6.19 | $0.10 | 70,119.0 | -1.59% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.75 | $5.73 | $1.01 | 1,634,034.0 | +5.62% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $8.70 | $7.35 | $1.35 | 11,922,592.0 | +12.81% |
| 2022-11 | $8.32 | $6.95 | $1.37 | 9,215,607.0 | -6.02% |
| 2022-10 | $9.38 | $7.62 | $1.76 | 7,759,819.0 | -7.50% |
| 2022-09 | $10.12 | $8.32 | $1.80 | 8,116,541.0 | -1.79% |
| 2022-08 | $11.52 | $8.70 | $2.82 | 5,726,343.0 | -6.76% |
| 2022-07 | $10.59 | $9.05 | $1.54 | 3,235,236.0 | +1.26% |
| 2022-06 | $13.14 | $9.36 | $3.78 | 7,758,382.0 | -21.83% |
| 2022-05 | $13.52 | $8.54 | $4.98 | 7,518,581.0 | -4.18% |
| 2022-04 | $14.06 | $12.47 | $1.59 | 9,618,521.0 | -3.65% |
| 2022-03 | $14.65 | $11.20 | $3.45 | 12,064,335.0 | -15.71% |
| 2022-02 | $16.83 | $14.03 | $2.80 | 4,955,239.0 | -5.22% |
| 2022-01 | $17.70 | $14.95 | $2.75 | 7,219,591.0 | -5.13% |
12.74%
1.15%
大文字化:
|
ボリューム (24 時間):