ONT Stock Prices

Data as of Oct 28, 2026

Last

14.55

Change

+0.21

Open

14.32

Previous

14.34

High

14.63

Low

14.13

Bid

-

Ask

-

Volume

472,166

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.163

Hist Vol

0.928

Opt Volume

159

Open Int

29,118

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.32	14.63	14.13	14.55	+0.21	472,166	159	1.163	0.928
Oct 27, 2026	15.25	15.25	14.03	14.34	-0.53	497,884	33	0.000	0.932
Oct 26, 2026	14.74	15.01	14.59	14.87	+0.04	455,893	0	0.000	0.935
Oct 23, 2026	14.38	15.19	14.03	14.83	+0.19	502,288	0	0.000	0.938
Oct 22, 2026	13.81	14.68	13.81	14.64	+0.69	720,278	1	0.921	0.942
Oct 21, 2026	14.24	14.68	13.88	13.95	-0.08	865,097	113	0.000	0.943
Oct 20, 2026	13.94	14.26	13.86	14.03	+0.21	608,964	10	1.011	0.947
Oct 19, 2026	14.15	14.15	13.48	13.82	-0.19	539,217	6	1.079	0.951
Oct 16, 2026	14.10	14.56	13.58	14.01	-0.06	653,691	8,171	0.697	0.955
Oct 15, 2026	13.61	14.23	13.31	14.07	+0.52	825,273	2	0.000	0.959
Oct 14, 2026	13.10	13.71	13.09	13.55	+0.27	816,565	3,000	0.000	0.963
Oct 13, 2026	13.23	13.54	12.84	13.28	+0.02	447,850	1	0.000	0.967
Oct 12, 2026	13.82	13.99	13.04	13.26	-0.55	472,651	2	0.000	0.971
Oct 9, 2026	13.58	13.98	13.42	13.81	+0.10	870,192	0	0.000	0.974
Oct 8, 2026	14.06	14.06	13.18	13.71	-0.51	697,724	0	0.000	0.978
Oct 7, 2026	14.27	14.48	13.53	14.22	-0.30	521,405	3,852	0.000	0.981
Oct 6, 2026	14.27	14.61	13.93	14.52	+0.31	554,692	24	0.977	0.986
Oct 5, 2026	12.74	14.25	12.35	14.21	+1.50	816,606	5,439	1.555	0.990
Oct 2, 2026	12.75	13.30	12.26	12.71	+0.00	996,112	4	0.860	0.978
Oct 1, 2026	13.51	13.51	12.55	12.73	-0.65	1,750,454	15	0.887	0.981
Sep 30, 2026	14.19	14.40	13.19	13.38	-0.73	783,484	32	0.975	0.983
Sep 29, 2026	14.64	14.77	13.99	14.11	-0.53	585,075	4	0.000	0.985
Sep 28, 2026	13.55	14.77	13.46	14.64	+0.64	1,112,177	5	0.000	0.988
Sep 25, 2026	16.77	17.19	13.98	14.00	-2.82	1,196,129	4,861	0.951	0.990
Sep 24, 2026	17.05	17.12	15.85	16.82	-0.20	1,032,651	3,025	0.619	0.952
Sep 23, 2026	16.95	17.07	16.15	17.02	+0.08	521,672	27	0.689	0.957
Sep 22, 2026	17.59	17.81	16.70	16.94	-0.54	770,787	21	0.571	0.962
Sep 21, 2026	18.10	18.10	17.34	17.48	-0.63	531,217	11	0.633	0.966
Sep 18, 2026	17.50	18.24	17.09	18.11	+0.53	933,659	33	0.550	0.969
Sep 17, 2026	18.16	18.31	17.38	17.58	+0.05	530,346	210	0.746	0.973
Sep 16, 2026	18.07	18.34	17.42	17.53	-0.27	480,335	17	0.713	0.978
Sep 15, 2026	18.70	18.86	17.58	17.80	-1.06	369,262	40	0.622	0.983
Sep 14, 2026	18.51	19.09	18.38	18.86	+0.50	522,194	960	0.644	0.984
Sep 11, 2026	18.63	18.85	18.32	18.37	+0.20	293,185	2,971	0.693	0.988
Sep 10, 2026	17.68	18.39	17.50	18.16	+0.34	345,768	1,934	0.662	0.994
Sep 9, 2026	17.93	18.01	17.40	17.82	-0.09	410,270	10	0.000	0.999
Sep 8, 2026	17.55	18.14	17.24	17.91	+0.00	422,926	13	0.757	1.004
Sep 4, 2026	17.32	17.92	17.05	17.85	+0.27	472,814	2	0.940	1.010
Sep 3, 2026	17.60	17.99	17.27	17.58	+0.25	444,125	14	0.738	1.016
Sep 2, 2026	16.41	17.57	16.32	17.33	+0.79	429,858	31	0.732	1.021
Sep 1, 2026	16.89	16.99	16.47	16.54	-0.18	356,196	0	0.000	1.024
Aug 31, 2026	16.78	17.03	16.44	16.72	-0.32	539,479	0	0.000	1.030
Aug 28, 2026	16.30	17.24	16.30	17.04	+0.69	361,986	1	0.613	1.036
Aug 27, 2026	16.39	16.87	16.27	16.35	-0.23	356,768	2	0.000	1.040
Aug 26, 2026	15.95	16.59	15.87	16.58	+0.58	811,322	7	0.766	1.046
Aug 25, 2026	15.56	16.05	15.18	16.00	+0.67	889,606	27	0.654	1.051
Aug 24, 2026	15.92	16.16	15.06	15.33	-0.54	733,866	0	0.000	1.054
Aug 21, 2026	14.82	15.96	14.39	15.87	+1.21	749,316	3,043	0.000	1.059
Aug 20, 2026	16.33	16.66	14.55	14.66	-1.96	1,146,306	22	0.671	1.056
Aug 19, 2026	16.58	16.78	16.27	16.62	+0.53	501,576	56	0.748	1.038
Aug 18, 2026	16.31	17.04	16.06	16.09	+0.05	1,022,674	10	0.641	1.044
Aug 17, 2026	16.41	17.73	15.90	16.04	-1.58	801,122	13	0.628	1.051
Aug 14, 2026	17.09	18.32	17.05	17.62	+0.12	856,584	3,033	0.800	1.044
Aug 13, 2026	16.45	17.53	16.36	17.50	+1.10	540,000	57	0.634	1.051
Aug 12, 2026	16.24	16.72	15.95	16.40	-0.01	610,745	21	0.000	1.051
Aug 11, 2026	15.51	16.52	15.42	16.41	+0.87	715,596	38	0.655	1.059
Aug 10, 2026	16.19	16.32	15.06	15.54	-0.97	1,156,560	144	0.604	1.061
Aug 7, 2026	14.61	18.10	14.50	16.51	+1.42	2,919,032	1,602	0.716	1.063
Aug 6, 2026	15.28	15.77	12.68	15.09	-7.54	3,037,404	428	0.693	1.055
Aug 5, 2026	23.01	23.32	22.50	22.63	-0.22	375,617	34	0.801	0.697
Aug 4, 2026	21.78	23.26	21.45	22.85	+0.84	711,160	1	0.000	0.702
Aug 3, 2026	21.23	22.17	21.23	22.01	+1.02	311,947	3	0.727	0.704
Jul 31, 2026	19.97	21.08	19.77	20.99	+0.77	367,445	22	0.810	0.704
Jul 30, 2026	20.18	20.39	19.38	20.22	-0.01	367,165	2	0.000	0.706
Jul 29, 2026	20.48	20.72	19.71	20.23	-0.25	532,054	15	0.000	0.712
Jul 28, 2026	20.06	20.64	19.82	20.48	+0.62	352,737	6	0.000	0.718

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.