14-day Premium Trial Subscription Try For FreeTry Free

Ontology / US Dollar Cryptocurrency Price (Quote)

$0.301
-0.0146 (-4.62%)
At Close: May 20, 2024

Range Low Price High Price Comment
30 days $0.291 $0.520 Monday, 20th May 2024 ONTUSD stock ended at $0.301. This is 4.62% less than the trading day before Sunday, 19th May 2024. During the day the stock fluctuated 5.50% from a day low at $0.300 to a day high of $0.317.
90 days $0.244 $0.520
52 weeks $0.140 $0.520

Historical Ontology / US Dollar prices

Date Open High Low Close Volume
May 20, 2024 $0.316 $0.317 $0.300 $0.301 14 530 496
May 19, 2024 $0.319 $0.320 $0.313 $0.316 1 038 981
May 18, 2024 $0.317 $0.324 $0.312 $0.319 11 061 426
May 17, 2024 $0.314 $0.329 $0.308 $0.315 3 389 350
May 16, 2024 $0.293 $0.293 $0.293 $0.293 0
May 15, 2024 $0.311 $0.314 $0.291 $0.293 3 011 193
May 14, 2024 $0.320 $0.321 $0.301 $0.311 20 636 764
May 13, 2024 $0.320 $0.328 $0.320 $0.322 724 590
May 12, 2024 $0.327 $0.330 $0.319 $0.320 7 728 213
May 11, 2024 $0.347 $0.357 $0.323 $0.324 3 034 201
May 10, 2024 $0.339 $0.351 $0.329 $0.347 21 322 680
May 09, 2024 $0.340 $0.353 $0.335 $0.342 4 080 194
May 08, 2024 $0.352 $0.358 $0.339 $0.340 25 476 748
May 07, 2024 $0.371 $0.374 $0.351 $0.355 4 314 167
May 06, 2024 $0.364 $0.381 $0.364 $0.371 38 165 028
May 05, 2024 $0.362 $0.382 $0.350 $0.371 6 525 665
May 04, 2024 $0.341 $0.367 $0.325 $0.362 77 392 960
May 03, 2024 $0.355 $0.359 $0.333 $0.346 5 723 788
May 02, 2024 $0.374 $0.380 $0.333 $0.355 39 396 168
May 01, 2024 $0.403 $0.412 $0.382 $0.400 7 157 913
Apr 30, 2024 $0.382 $0.421 $0.379 $0.403 128 113 960
Apr 29, 2024 $0.359 $0.418 $0.351 $0.382 168 079 008
Apr 28, 2024 $0.386 $0.390 $0.362 $0.366 7 415 400
Apr 27, 2024 $0.399 $0.399 $0.373 $0.386 36 217 632
Apr 26, 2024 $0.430 $0.444 $0.395 $0.399 16 216 111

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ONTUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ONTUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ONTUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!