Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-03		ONTX						0
Consolidation 15 old shares to 1 new
2024-04-02	Q	ONTX	1.00	1.00	0.7655	0.9953	-0.0047	1,269,423	1,832	0.8322	1.01
2024-04-01	Q	ONTX	1.02	1.0487	1.00	1.00	-0.01	118,580	287	0.97	1.05
2024-03-29	Q	ONTX	1.00	1.10	0.99	1.01	0.04	0	0	0.95	1.06
2024-03-28	Q	ONTX	1.00	1.10	0.99	1.01	0.04	216,923	469	0.95	1.06
2024-03-27	Q	ONTX	0.93	0.98	0.92	0.97	0.07	162,955	336	0.9411	0.99
2024-03-26	Q	ONTX	0.86	0.9252	0.8501	0.90	0.022	106,513	199	0.8249	0.9251
2024-03-25	Q	ONTX	0.86	0.88	0.85	0.8799	0.0111	87,052	205	0.8318	0.9549
2024-03-22	Q	ONTX	0.879	0.88	0.8401	0.8679	0.0279	31,380	152	0.766	0.9495
2024-03-21	Q	ONTX	0.85	0.8605	0.83	0.84	0.01	54,587	198	0.8216	0.9495
2024-03-20	Q	ONTX	0.84	0.89	0.825	0.83	0.005	39,887	142	0.83	0.9495
2024-03-19	Q	ONTX	0.88	0.88	0.825	0.825	-0.045	55,734	192	0.8249	0.894
2024-03-18	Q	ONTX	0.8324	0.95	0.8324	0.87	0.0376	84,578	295	0.7819	0.9348
2024-03-15	Q	ONTX	0.8995	0.91	0.8241	0.8324	-0.0702	109,797	252	0.8216	0.9389
2024-03-14	Q	ONTX	0.95	0.95	0.87	0.9026	-0.0275	85,131	237	0.88	0.93
2024-03-13	Q	ONTX	0.9147	0.9799	0.91	0.9301	0.0051	58,677	271	0.9102	0.98
2024-03-12	Q	ONTX	0.952	0.9798	0.9003	0.925	-0.0262	96,969	256	0.9008	0.955
2024-03-11	Q	ONTX	0.9705	0.9801	0.9301	0.9512	0.0086	115,028	273	0.9236	1.02
2024-03-08	Q	ONTX	0.95	1.05	0.9223	0.9555	0.0471	295,878	605	0.845	1.06
2024-03-07	Q	ONTX	0.89	0.92	0.8865	0.9199	0.0109	44,894	214	0.814	0.9199
2024-03-06	Q	ONTX	0.91	0.92	0.8536	0.90	0.0011	59,048	215	0.85	0.9605
2024-03-05	Q	ONTX	0.9489	0.95	0.833	0.8989	-0.0311	112,908	278	0.85	0.8989
2024-03-04	Q	ONTX	0.85	0.949	0.82	0.93	0.1001	310,655	598	0.891	0.96
2024-03-01	Q	ONTX	0.82	0.8396	0.80	0.8396	0.0506	107,718	252	0.80	0.9009
2024-02-29	Q	ONTX	0.8228	0.84	0.788	0.789	-0.022	102,842	197	0.788	0.8944
2024-02-28	Q	ONTX	0.863	0.863	0.785	0.8111	-0.0301	101,324	268	0.79	0.85
2024-02-27	Q	ONTX	0.75	0.85	0.75	0.8412	0.0932	158,610	376	0.81	0.9281
2024-02-26	Q	ONTX	0.69	0.75	0.6801	0.7498	0.0547	225,826	308	0.7302	0.75
2024-02-23	Q	ONTX	0.6766	0.6999	0.6766	0.69	0.0143	43,281	128	0.665	0.70
2024-02-22	Q	ONTX	0.70	0.7099	0.6711	0.6757	-0.0213	38,807	126	0.6756	0.71
2024-02-21	Q	ONTX	0.70	0.7059	0.68	0.68	-0.001	56,026	125	0.67	0.7759
2024-02-20	Q	ONTX	0.694	0.7149	0.6711	0.681	0.011	87,707	236	0.672	0.6998
2024-02-19	Q	ONTX	0.69	0.695	0.66	0.67	-0.026	0	0	0.6311	0.6945
2024-02-16	Q	ONTX	0.69	0.695	0.66	0.67	-0.026	33,795	146	0.6311	0.6945
2024-02-15	Q	ONTX	0.6793	0.6971	0.65	0.691	0.008	36,391	140	0.6128	0.70
2024-02-14	Q	ONTX	0.71	0.72	0.65	0.682	-0.0015	110,065	236	0.6109	0.697
2024-02-13	Q	ONTX	0.682	0.6999	0.676	0.695	0.013	33,063	104	0.6701	0.699
2024-02-12	Q	ONTX	0.675	0.71	0.675	0.682	-0.013	71,305	183	0.6708	0.73
2024-02-09	Q	ONTX	0.68	0.6979	0.6702	0.695	0.015	22,573	128	0.6201	0.6996
2024-02-08	Q	ONTX	0.67	0.6995	0.67	0.68		40,876	187	0.6219	0.70