On Holding (ONON)

ONON
🏛️ Estados Unidos →
43.59
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 27.73 28.14 26.86 26.97 5.0M
2023-12-28 27.93 28.09 27.61 27.96 3.6M
2023-12-27 28.10 28.21 27.67 27.73 3.1M
2023-12-26 28.15 28.67 27.98 28.00 4.0M
2023-12-22 27.82 28.54 27.11 28.03 11.3M
2023-12-21 29.56 30.20 28.63 29.11 6.6M
2023-12-20 31.30 31.66 29.39 29.42 4.2M
2023-12-19 30.88 31.96 30.88 31.35 4.8M
2023-12-18 31.00 31.24 30.38 30.56 3.0M
2023-12-15 31.05 31.50 30.61 30.88 5.4M
2023-12-14 30.98 31.32 30.39 30.55 6.0M
2023-12-13 28.13 29.89 27.54 29.82 4.6M
2023-12-12 28.07 28.31 27.90 28.16 2.9M
2023-12-11 28.66 29.10 28.20 28.26 2.7M
2023-12-08 28.12 28.80 28.12 28.63 3.5M
2023-12-07 27.26 28.30 27.04 28.27 3.6M
2023-12-06 29.00 29.30 27.47 27.59 6.7M
2023-12-05 29.53 29.63 29.02 29.29 2.6M
2023-12-04 29.84 30.72 29.49 29.83 4.8M
2023-12-01 29.09 30.29 28.79 30.26 4.5M
2023-11-30 30.15 30.31 28.67 29.01 7.9M
2023-11-29 29.40 30.22 29.15 29.95 7.3M
2023-11-28 28.03 28.99 27.75 28.79 3.2M
2023-11-27 28.50 28.55 27.88 28.21 2.7M
2023-11-24 27.82 28.52 27.82 28.48 1.3M
2023-11-22 28.00 28.30 27.48 27.58 2.3M
2023-11-21 28.52 28.78 27.75 27.87 2.8M
2023-11-20 27.70 28.54 27.60 28.46 3.7M
2023-11-17 27.21 27.91 26.70 27.60 3.5M
2023-11-16 27.07 27.57 26.61 27.13 4.4M
2023-11-15 26.10 28.14 26.04 27.77 10.7M
2023-11-14 25.23 26.09 24.15 25.65 20.3M
2023-11-13 26.94 26.99 26.09 26.56 8.6M
2023-11-10 26.93 27.07 25.88 26.90 5.0M
2023-11-09 28.40 28.50 26.72 26.98 4.7M
2023-11-08 28.59 28.91 28.18 28.22 3.1M
2023-11-07 28.23 29.12 28.23 28.71 4.2M
2023-11-06 28.19 28.38 27.75 28.06 2.5M
2023-11-03 28.13 28.91 27.89 28.06 4.4M
2023-11-02 27.07 27.91 27.05 27.58 4.5M
2023-11-01 25.69 26.55 25.37 26.51 5.0M
2023-10-31 25.20 25.74 24.97 25.67 3.4M
2023-10-30 24.80 25.37 24.69 25.31 4.7M
2023-10-27 25.50 26.04 24.41 24.51 3.6M
2023-10-26 24.52 25.25 24.37 24.75 3.0M
2023-10-25 25.35 25.71 24.75 24.77 3.0M
2023-10-24 26.09 26.24 25.56 26.02 2.2M
2023-10-23 25.01 26.14 24.83 25.56 5.2M
2023-10-20 25.00 25.25 24.54 25.04 3.1M
2023-10-19 25.30 25.61 25.00 25.27 2.5M
2023-10-18 25.52 25.54 24.91 25.24 2.3M
2023-10-17 24.58 26.22 24.58 25.59 4.3M
2023-10-16 23.81 25.34 23.81 24.89 4.0M
2023-10-13 23.89 24.07 23.41 23.67 3.7M
2023-10-12 24.75 24.98 23.72 23.78 4.9M
2023-10-11 25.50 25.61 24.65 24.66 4.5M
2023-10-10 25.15 26.25 25.01 25.11 4.0M
2023-10-09 25.41 25.85 25.13 25.20 4.4M
2023-10-06 23.95 25.19 23.78 25.11 5.3M
2023-10-05 25.00 25.10 23.96 24.15 5.0M
2023-10-04 26.50 26.72 23.65 25.05 15.6M
2023-10-03 25.79 26.59 25.74 25.99 5.2M
2023-10-02 27.53 27.73 25.64 26.12 6.7M
2023-09-29 27.83 29.05 27.52 27.82 7.6M
2023-09-28 26.08 26.44 25.51 26.23 4.7M
2023-09-27 26.00 26.43 25.77 26.16 3.6M
2023-09-26 27.00 27.55 26.04 26.06 6.5M
2023-09-25 27.42 27.52 26.35 27.32 8.2M
2023-09-22 29.00 29.10 28.01 28.08 3.0M
2023-09-21 29.29 29.50 28.48 28.76 4.1M
2023-09-20 30.44 30.63 29.58 29.70 2.1M
2023-09-19 30.07 30.48 29.32 29.86 3.5M
2023-09-18 29.66 30.56 29.60 30.27 2.9M
2023-09-15 30.55 31.05 29.73 29.95 4.1M
2023-09-14 29.37 30.80 29.18 30.68 3.7M
2023-09-13 29.57 29.81 28.71 29.02 4.1M
2023-09-12 30.04 30.79 29.61 29.75 3.2M
2023-09-11 30.00 30.14 29.37 29.99 2.8M
2023-09-08 29.21 29.76 29.13 29.59 1.8M
2023-09-07 30.00 30.22 29.25 29.32 5.1M
2023-09-06 29.87 30.74 29.87 30.61 5.1M
2023-09-05 29.60 30.20 29.27 30.07 4.6M
2023-09-01 29.58 29.87 28.85 29.23 3.0M
2023-08-31 29.02 29.57 28.82 28.83 3.0M
2023-08-30 28.30 28.98 27.92 28.93 2.5M
2023-08-29 28.00 28.66 27.86 28.51 3.3M
2023-08-28 29.08 29.15 27.61 28.06 3.8M
2023-08-25 28.59 28.81 27.86 28.75 2.5M
2023-08-24 29.94 30.04 28.28 28.40 3.5M
2023-08-23 27.96 30.08 27.21 29.88 6.4M
2023-08-22 29.26 29.88 28.90 29.38 4.4M
2023-08-21 30.66 31.05 29.71 29.74 3.4M
2023-08-18 30.06 30.75 29.73 30.26 4.4M
2023-08-17 30.32 31.98 30.27 30.66 7.3M
2023-08-16 29.77 31.29 29.38 30.32 9.4M
2023-08-15 30.20 31.42 28.55 29.77 23.7M
2023-08-14 34.32 34.81 33.89 34.61 6.0M
2023-08-11 35.42 35.93 34.21 34.55 3.7M
2023-08-10 36.70 37.08 35.16 35.71 3.3M
2023-08-09 35.79 36.80 35.08 36.51 4.2M
2023-08-08 35.23 35.87 34.90 35.70 3.0M
2023-08-07 35.37 35.65 34.78 35.27 1.3M
2023-08-04 35.70 36.09 35.09 35.33 1.8M
2023-08-03 34.80 35.60 34.63 35.48 1.5M
2023-08-02 35.32 35.49 34.48 34.83 2.8M
2023-08-01 35.63 36.12 35.33 35.98 2.3M
2023-07-31 35.49 36.00 35.17 36.00 2.9M
2023-07-28 34.10 35.26 32.15 35.23 5.7M
2023-07-27 36.77 36.83 33.58 33.87 5.3M
2023-07-26 34.78 36.50 34.50 36.18 3.2M
2023-07-25 36.10 36.59 35.02 35.06 2.7M
2023-07-24 34.80 35.70 34.06 35.47 3.6M
2023-07-21 34.22 35.06 34.05 34.62 2.4M
2023-07-20 34.71 35.85 34.26 34.32 3.1M
2023-07-19 35.40 35.75 34.36 35.00 3.0M
2023-07-18 35.17 35.51 34.54 35.33 3.0M
2023-07-17 33.37 35.56 33.13 35.27 7.8M
2023-07-14 33.67 33.88 32.69 33.14 2.6M
2023-07-13 33.07 34.48 32.95 33.55 7.4M
2023-07-12 33.10 33.26 31.80 32.58 2.7M
2023-07-11 32.05 33.17 31.93 32.68 4.0M
2023-07-10 31.55 32.39 31.55 32.23 2.2M
2023-07-07 31.91 32.20 31.38 31.43 2.4M
2023-07-06 32.60 32.67 30.71 31.80 4.3M
2023-07-05 33.15 33.18 32.51 33.05 2.0M
2023-07-03 33.10 33.68 32.87 33.16 2.8M
2023-06-30 31.91 33.17 31.86 33.00 4.8M
2023-06-29 31.98 32.50 31.32 31.61 3.1M
2023-06-28 31.31 32.12 30.99 31.98 3.6M
2023-06-27 30.81 31.68 30.67 31.30 4.0M
2023-06-26 29.83 31.35 29.83 30.63 5.1M
2023-06-23 28.65 29.98 28.52 29.76 2.5M
2023-06-22 28.60 29.46 28.55 29.04 2.3M
2023-06-21 29.55 29.94 28.26 28.77 2.8M
2023-06-20 29.78 29.85 28.33 29.51 3.9M
2023-06-16 30.50 30.64 29.76 29.93 3.1M
2023-06-15 29.58 30.45 29.22 30.28 2.6M
2023-06-14 29.86 30.70 29.68 29.85 5.8M
2023-06-13 30.93 31.36 29.72 29.74 3.4M
2023-06-12 30.56 30.84 29.72 30.57 3.8M
2023-06-09 29.94 31.45 29.75 30.28 10.0M
2023-06-08 28.02 28.84 28.00 28.72 3.6M
2023-06-07 28.49 28.99 27.95 28.04 4.2M
2023-06-06 28.57 29.20 28.28 28.37 4.0M
2023-06-05 28.09 28.78 27.64 28.65 4.3M
2023-06-02 28.02 28.48 27.43 27.97 4.8M
2023-06-01 27.46 27.75 26.87 27.17 4.2M
2023-05-31 27.58 27.83 27.02 27.45 4.5M
2023-05-30 27.74 27.94 27.29 27.32 4.6M
2023-05-26 26.97 27.78 26.57 27.45 4.7M
2023-05-25 26.60 26.89 26.04 26.65 3.3M
2023-05-24 26.53 26.82 25.51 26.16 3.8M
2023-05-23 27.32 27.84 26.50 26.63 4.3M
2023-05-22 26.81 27.91 26.42 27.48 5.3M
2023-05-19 27.29 27.29 26.10 26.69 8.3M
2023-05-18 27.60 28.16 26.86 27.51 9.3M
2023-05-17 29.31 29.41 27.52 27.90 13.9M
2023-05-16 31.32 31.89 29.62 30.19 14.2M
2023-05-15 33.06 33.76 32.91 33.44 6.8M
2023-05-12 32.69 33.62 32.54 32.87 2.6M
2023-05-11 32.86 33.56 32.43 33.12 2.8M
2023-05-10 34.00 34.20 32.35 32.66 3.9M
2023-05-09 33.85 34.20 33.18 33.62 2.6M
2023-05-08 33.90 34.56 33.57 34.37 3.0M
2023-05-05 32.96 34.88 32.75 33.91 7.3M
2023-05-04 32.57 33.32 32.13 32.53 2.7M
2023-05-03 31.63 33.35 31.46 32.63 2.3M
2023-05-02 32.44 32.55 31.31 31.81 2.2M
2023-05-01 32.80 33.49 32.13 32.42 2.2M
2023-04-28 32.25 32.82 31.87 32.45 2.0M
2023-04-27 33.02 33.48 30.60 32.44 5.1M
2023-04-26 32.63 33.80 32.02 32.88 4.3M
2023-04-25 33.49 33.49 32.00 32.16 3.7M
2023-04-24 33.28 33.75 32.81 33.61 3.4M
2023-04-21 31.91 33.51 31.62 33.31 4.8M
2023-04-20 31.09 33.12 31.00 31.89 5.9M
2023-04-19 31.50 32.66 31.28 31.51 4.0M
2023-04-18 30.80 32.01 30.56 31.91 4.9M
2023-04-17 30.72 30.72 29.92 30.45 2.7M
2023-04-14 30.09 32.18 29.99 30.71 6.8M
2023-04-13 29.60 30.09 29.33 29.92 2.4M
2023-04-12 30.49 30.65 29.11 29.32 2.3M
2023-04-11 30.05 30.66 29.66 29.87 3.1M
2023-04-10 28.98 30.45 28.86 30.39 3.9M
2023-04-06 29.16 29.55 28.25 29.38 4.5M
2023-04-05 31.00 31.00 29.00 29.35 10.3M
2023-04-04 31.68 33.20 31.68 32.51 9.0M
2023-04-03 30.85 32.25 29.95 31.19 7.5M
2023-03-31 30.79 31.28 29.86 31.03 4.6M
2023-03-30 31.18 31.50 30.77 30.82 3.7M
2023-03-29 30.00 31.13 29.84 30.80 4.7M
2023-03-28 30.39 30.63 29.36 29.69 5.7M
2023-03-27 31.66 31.75 29.92 30.24 7.4M
2023-03-24 30.10 31.80 29.90 31.66 8.6M
2023-03-23 28.17 31.94 27.60 30.64 18.9M
2023-03-22 27.29 29.27 27.01 27.36 17.4M
2023-03-21 25.95 28.00 25.50 27.26 27.3M
2023-03-20 21.55 22.18 21.12 21.57 3.0M
2023-03-17 21.58 21.99 21.29 21.61 3.0M
2023-03-16 20.99 22.08 20.80 21.72 3.1M
2023-03-15 20.40 20.70 19.90 20.55 1.7M
2023-03-14 20.70 21.13 20.52 20.97 1.3M
2023-03-13 20.26 20.57 19.90 20.25 1.9M
2023-03-10 21.15 21.21 20.04 20.49 2.3M
2023-03-09 22.27 22.47 20.95 21.22 2.5M
2023-03-08 22.28 22.39 21.81 22.34 1.3M
2023-03-07 22.61 22.75 22.03 22.31 1.4M
2023-03-06 22.68 22.93 22.32 22.47 1.8M
2023-03-03 22.81 23.06 22.61 22.77 1.7M
2023-03-02 22.00 22.87 22.00 22.58 2.0M
2023-03-01 21.90 22.56 21.88 22.19 2.5M
2023-02-28 21.39 22.47 21.39 21.87 3.0M
2023-02-27 20.98 21.49 20.97 21.31 1.6M
2023-02-24 20.80 20.97 20.31 20.68 1.7M
2023-02-23 21.16 21.36 20.90 21.16 1.6M
2023-02-22 20.97 21.20 20.75 21.05 2.0M
2023-02-21 21.37 21.75 20.72 21.05 2.7M
2023-02-17 22.56 22.56 21.58 21.75 2.3M
2023-02-16 23.18 23.46 22.09 22.16 2.2M
2023-02-15 22.88 23.75 22.88 23.56 1.8M
2023-02-14 21.56 23.11 21.35 23.08 2.5M
2023-02-13 21.24 21.84 20.95 21.71 2.0M
2023-02-10 20.91 21.15 20.59 21.11 1.3M
2023-02-09 21.83 22.13 21.02 21.18 1.9M
2023-02-08 21.69 21.90 21.10 21.42 1.9M
2023-02-07 22.32 22.37 21.30 21.99 2.8M
2023-02-06 22.50 22.68 21.95 22.49 1.8M
2023-02-03 23.03 23.84 22.69 22.89 2.4M
2023-02-02 24.00 24.11 23.38 23.78 3.0M
2023-02-01 23.10 24.07 22.74 23.77 3.3M
2023-01-31 23.03 23.38 22.83 23.20 1.5M
2023-01-30 22.56 23.50 22.44 22.89 2.3M
2023-01-27 22.21 23.22 22.05 22.88 2.7M
2023-01-26 22.60 22.77 22.03 22.23 2.3M
2023-01-25 21.29 22.35 21.05 22.21 2.0M
2023-01-24 22.27 22.56 21.71 21.79 2.0M
2023-01-23 21.21 22.43 21.21 22.27 2.7M
2023-01-20 20.74 21.56 20.59 21.16 2.7M
2023-01-19 20.46 20.88 20.19 20.60 1.6M
2023-01-18 21.42 21.64 20.70 20.82 1.7M
2023-01-17 20.62 21.41 20.35 21.36 2.6M
2023-01-13 20.13 21.14 20.08 20.70 2.2M
2023-01-12 20.78 20.89 19.95 20.32 3.3M
2023-01-11 19.80 20.79 19.62 20.54 3.0M
2023-01-10 19.25 20.20 19.21 19.71 2.6M
2023-01-09 19.14 19.65 18.63 19.12 2.9M
2023-01-06 17.80 19.50 17.72 19.13 5.0M
2023-01-05 17.16 17.49 16.60 17.48 2.5M
2023-01-04 17.46 17.69 17.07 17.48 1.9M
2023-01-03 17.73 17.92 16.84 17.07 1.5M