CRYPTO:ONTUSD

Ontology / Us Dollar Cryptocurrency Price (Quote)

etoro logo Buy ONTUSD
*Your capital is at risk
$0.0445
-0.0002 (-0.387%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $0.0408 $0.0537 Monday, 13th Jul 2026 ONTUSD stock ended at $0.0445. This is 0.387% less than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 2.84% from a day low at $0.0440 to a day high of $0.0452.
90 days $0.0408 $0.0813
52 weeks $0.0391 $0.193

Historical Ontology / US Dollar prices

Date Open High Low Close Volume
Jul 13, 2026 $0.0449 $0.0452 $0.0440 $0.0445 3 108 847
Jul 12, 2026 $0.0457 $0.0464 $0.0445 $0.0447 2 842 265
Jul 11, 2026 $0.0456 $0.0466 $0.0453 $0.0453 2 800 532
Jul 10, 2026 $0.0460 $0.0464 $0.0454 $0.0456 3 817 335
Jul 09, 2026 $0.0460 $0.0462 $0.0459 $0.0460 4 673 429
Jul 08, 2026 $0.0449 $0.0465 $0.0439 $0.0452 10 761 450
Jul 07, 2026 $0.0449 $0.0452 $0.0449 $0.0451 4 860 271
Jul 06, 2026 $0.0467 $0.0467 $0.0464 $0.0465 6 305 775
Jul 05, 2026 $0.0460 $0.0477 $0.0448 $0.0455 7 392 576
Jul 04, 2026 $0.0448 $0.0476 $0.0442 $0.0469 13 032 420
Jul 03, 2026 $0.0448 $0.0450 $0.0447 $0.0447 5 034 000
Jul 02, 2026 $0.0432 $0.0432 $0.0430 $0.0430 5 328 880
Jul 01, 2026 $0.0421 $0.0432 $0.0408 $0.0427 7 331 998
Jun 30, 2026 $0.0430 $0.0459 $0.0420 $0.0425 19 385 636
Jun 29, 2026 $0.0423 $0.0438 $0.0419 $0.0437 8 811 835
Jun 28, 2026 $0.0423 $0.0423 $0.0418 $0.0421 5 509 831
Jun 27, 2026 $0.0422 $0.0424 $0.0422 $0.0423 4 831 823
Jun 26, 2026 $0.0426 $0.0427 $0.0425 $0.0426 5 105 539
Jun 25, 2026 $0.0422 $0.0423 $0.0421 $0.0421 5 823 650
Jun 24, 2026 $0.0438 $0.0449 $0.0417 $0.0433 14 382 104
Jun 23, 2026 $0.0451 $0.0453 $0.0432 $0.0438 5 877 814
Jun 22, 2026 $0.0459 $0.0466 $0.0448 $0.0450 5 972 562
Jun 21, 2026 $0.0459 $0.0463 $0.0459 $0.0463 4 771 175
Jun 20, 2026 $0.0462 $0.0463 $0.0462 $0.0463 5 003 002
Jun 19, 2026 $0.0459 $0.0460 $0.0458 $0.0458 5 596 831

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!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE