Quantcast

Historical Stock Prices

(ETF)
ONTL 
$24.9595
*  
0.1174
0.47%
Get ONTL Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ONTL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 24.8 24.9595 24.75 24.9595 1,712
11/15/2018 24.71 24.8731 24.58 24.8421 4,051
11/14/2018 24.9 24.9 24.8 24.8939 403
11/13/2018 24.821 24.821 24.821 24.821 568
11/12/2018 24.667 24.777 24.667 24.7698 975
11/09/2018 24.93 24.93 24.9 24.9 651
11/08/2018 25.4271 25.4271 25.4271 25.4271 251
11/07/2018 25.21 25.35 25.21 25.22 2,735
11/06/2018 24.84 24.8794 24.77 24.8794 1,603
11/05/2018 24.8542 24.8542 24.8542 24.8542 292
11/02/2018 24.7934 24.7934 24.7934 24.7934 00
11/01/2018 24.7941 24.7941 24.7934 24.7934 984
10/31/2018 24.67 24.67 24.67 24.67 181
10/30/2018 24.52 24.52 24.22 24.3 4,108
10/29/2018 24.6 24.6 24.6 24.6 345
10/26/2018 24.41 24.4991 24.41 24.4306 699
10/25/2018 24.4773 24.4988 24.42 24.42 2,481
10/24/2018 24.6 24.614 24.38 24.38 1,647
10/23/2018 24.84 24.9828 24.84 24.84 3,055
10/22/2018 25.05 25.05 25.05 25.05 457
10/19/2018 25.228 25.228 25.228 25.228 00
10/18/2018 25.2593 25.2593 24.9601 25.228 717
10/17/2018 25.29 25.29 25.29 25.29 133
10/16/2018 25.3924 25.4302 25.3924 25.4302 1,204
10/15/2018 24.935 25.12 24.935 25.12 1,290
10/12/2018 25.25 25.25 24.85 25 11,535
10/11/2018 25.26 25.38 25.04 25.04 3,812
10/10/2018 25.76 25.76 25.4833 25.4836 3,276
10/09/2018 25.802 25.802 25.802 25.802 212
10/08/2018 25.65 25.77 25.4127 25.77 2,366
10/05/2018 26.078 26.078 25.85 25.85 1,900
10/04/2018 26.22 26.22 26 26 3,256
10/03/2018 26.45 26.45 26.39 26.39 1,085
10/02/2018 26.31 26.31 26.31 26.31 209
10/01/2018 26.54 26.6386 26.54 26.54 971
09/28/2018 26.523 26.523 26.44 26.45 6,354
09/27/2018 26.715 26.725 26.715 26.725 1,585
09/26/2018 26.74 26.74 26.74 26.74 00
09/25/2018 26.74 26.74 26.74 26.74 100
09/24/2018 26.86 26.86 26.64 26.7732 2,256
09/21/2018 26.8857 26.8857 26.755 26.835 1,314
09/20/2018 26.7843 26.801 26.77 26.801 7,455
09/19/2018 26.6 26.7 26.6 26.6012 731
09/18/2018 26.5 26.6132 26.5 26.6132 1,972
09/17/2018 26.44 26.4692 26.44 26.4692 475
09/14/2018 26.4037 26.4919 26.4037 26.4919 503
09/13/2018 26.43 26.5482 26.38 26.5482 1,049
09/12/2018 26.325 26.3622 26.25 26.275 12,895
09/11/2018 26 26.24 26 26.1052 9,924
09/10/2018 26.08 26.08 26.015 26.045 6,147
09/07/2018 25.99 25.99 25.99 25.99 427
09/06/2018 26.0103 26.0103 25.976 26 1,866
09/05/2018 26.09 26.09 26.09 26.09 282
09/04/2018 26.27 26.4765 26.27 26.29 2,537
08/31/2018 26.72 26.72 26.72 26.72 00
08/30/2018 26.8375 26.8375 26.72 26.72 3,683
08/29/2018 26.98 27.01 26.8907 26.97 3,540
08/28/2018 27.15 27.15 27 27.02 3,031
08/27/2018 27.0054 27.0054 26.94 26.99 1,455
08/24/2018 26.814 26.95 26.68 26.68 1,198
08/23/2018 26.53 26.53 26.53 26.53 213
08/22/2018 26.7885 26.7885 26.7302 26.78 876
08/21/2018 26.75 26.85 26.75 26.82 8,847
08/20/2018 26.6759 26.6759 26.6759 26.6759 731
08/17/2018 26.3 26.4547 26.3 26.43 2,703
08/16/2018 26.25 26.25 26.22 26.25 2,727
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ONTL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio