4.96
price down icon5.52%   -0.29
after-market 시간 외 거래: 4.96
loading

On 24 Inc 주식 (ONTF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $5.07 $4.78 $0.295 214,895.0 -5.52%
2025-04-02 $5.29 $5.15 $0.135 103,029.0 +0.77%
2025-04-01 $5.25 $5.14 $0.1007 102,471.0 +0.19%
2025-03-31 $5.30 $5.15 $0.155 206,938.0 -3.17%
2025-03-28 $5.59 $5.29 $0.30 179,782.0 -3.94%
2025-03-27 $5.62 $5.53 $0.091 117,280.0 +0.18%
2025-03-26 $5.69 $5.54 $0.155 96,059.0 -1.41%
2025-03-25 $5.69 $5.61 $0.085 89,650.0 +0.89%
2025-03-24 $5.66 $5.49 $0.175 139,069.0 +2.37%
2025-03-21 $5.51 $5.22 $0.29 243,631.0 +1.86%
2025-03-20 $5.49 $5.36 $0.13 93,326.0 -2.18%
2025-03-19 $5.54 $5.42 $0.12 170,223.0 -0.18%
2025-03-18 $5.56 $5.42 $0.14 213,459.0 -1.25%
2025-03-17 $5.84 $5.57 $0.27 126,995.0 -4.45%
2025-03-14 $5.91 $5.61 $0.30 258,000.0 +4.29%
2025-03-13 $5.71 $5.58 $0.125 190,113.0 -2.44%
2025-03-12 $5.84 $5.57 $0.2702 181,463.0 +1.59%
2025-03-11 $5.74 $5.50 $0.235 239,386.0 +2.73%
2025-03-10 $5.65 $5.50 $0.155 209,050.0 -4.18%
2025-03-07 $5.85 $5.65 $0.20 179,229.0 +0.00%
2025-03-06 $5.86 $5.56 $0.30 167,905.0 +1.41%
2025-03-05 $5.68 $5.45 $0.23 224,159.0 +0.71%

On 24 Inc 주식 (ONTF) 연도별 가격 이력

이 심층 분석에서는 On 24 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 On 24 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

On 24 Inc 주식 (ONTF) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $5.29 $4.78 $0.51 635,290.0 -4.62%
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 주식 (ONTF) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (ONTF) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
software_application APP
$261.98
price down icon 9.78%
$82.29
price down icon 18.24%
$165.17
price down icon 4.63%
software_application ADP
$305.39
price down icon 0.60%
$69.85
price down icon 6.24%
$367.25
price down icon 4.80%
자본화:     |  볼륨(24시간):