5.475
price down icon2.03%   -0.105
 
loading

On 24 Inc 주식 (ONTF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-18 $5.56 $5.42 $0.14 56,685.0 -2.06%
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%
2025-03-04 $5.66 $5.62 $0.04 42,283.0 +2.18%
2025-03-03 $5.68 $5.40 $0.28 328,304.0 -1.43%
2025-02-28 $5.59 $5.40 $0.19 286,151.0 +0.36%
2025-02-27 $5.78 $5.50 $0.28 222,495.0 -3.97%
2025-02-26 $5.96 $5.64 $0.32 169,356.0 -4.14%
2025-02-25 $6.10 $5.96 $0.14 128,739.0 -0.82%
2025-02-24 $6.19 $5.98 $0.21 152,310.0 -0.33%
2025-02-21 $6.43 $6.09 $0.34 112,160.0 -3.78%
2025-02-20 $6.58 $6.28 $0.30 81,828.0 -4.37%
2025-02-19 $6.88 $6.63 $0.25 74,536.0 -4.46%

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
2025-03 $5.91 $5.40 $0.51 2,203,572.0 -2.06%
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%
$281.32
price down icon 4.57%
software_application APP
$300.50
price up icon 1.44%
software_application ADP
$295.54
price down icon 0.35%
$94.17
price down icon 2.19%
$71.00
price down icon 2.48%
$599.63
price down icon 0.41%
자본화:     |  볼륨(24시간):