Stockscreener 앱 받기
5.56
2.80%
-0.16
시간 외 거래:
5.56
On 24 Inc 주식 (ONTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $5.73 | $5.54 | $0.19 | 151,886.0 | -2.80% |
| 2025-08-29 | $5.83 | $5.70 | $0.125 | 132,421.0 | -0.35% |
| 2025-08-28 | $5.75 | $5.63 | $0.12 | 110,369.0 | +1.95% |
| 2025-08-27 | $5.65 | $5.49 | $0.16 | 127,256.0 | +2.18% |
| 2025-08-26 | $5.62 | $5.47 | $0.15 | 161,675.0 | -0.54% |
| 2025-08-25 | $5.57 | $5.49 | $0.08 | 86,027.0 | -0.36% |
| 2025-08-22 | $5.57 | $5.29 | $0.28 | 289,072.0 | +5.50% |
| 2025-08-21 | $5.28 | $5.16 | $0.115 | 101,809.0 | +0.96% |
| 2025-08-20 | $5.30 | $5.17 | $0.1299 | 112,897.0 | -1.14% |
| 2025-08-19 | $5.38 | $5.24 | $0.14 | 124,992.0 | +0.00% |
| 2025-08-18 | $5.35 | $5.20 | $0.155 | 123,803.0 | +1.34% |
| 2025-08-15 | $5.30 | $5.19 | $0.11 | 125,388.0 | +0.97% |
| 2025-08-14 | $5.24 | $5.14 | $0.095 | 134,747.0 | -1.34% |
| 2025-08-13 | $5.29 | $5.00 | $0.285 | 161,032.0 | +3.56% |
| 2025-08-12 | $5.07 | $4.83 | $0.245 | 221,671.0 | +4.55% |
| 2025-08-11 | $4.95 | $4.78 | $0.1738 | 265,083.0 | -2.03% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.73 | $5.54 | $0.19 | 303,772.0 | -2.80% |
| 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% |
On 24 Inc 주식 (ONTF) 가격 이력 2024
| 월 | 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
| 월 | 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% |
2.17%
0.00%
자본화:
|
볼륨(24시간):