On2 Technologies Inc (ONT) Stock Price

15.54 ▼ -0.97 (-5.88%)
Open: 16.19 Vol: 1.16M Day's range: 15.06 - 16.32 Aug 10, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ONT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 15.61▼ 15.39▲ 15.36▲ 18.52▼ 18.73▼
MA10 15.51▲ 15.36▲ 15.82▼ 19.65▼ 18.98▼
MA20 15.43▲ 15.99▼ 15.73▼ 19.88▼ N/A    
MA50 15.33▲ 17.26▼ 19.35▼ 18.96▼ N/A    
MA100 15.76▼ 19.36▼ 19.54▼ N/A     N/A    
MA200 15.88▼ 19.51▼ 20.18▼ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.028▲ 0.061▲ 0.078▲ -0.648▼ N/A    
RSI 56.386▲ 39.419▼ 34.694▼ 36.509▼ N/A    
STOCH 83.292▲ 41.502     14.650▼ 57.644     N/A    
WILL %R -51.020     -74.869     -71.429     -77.303▼ -77.303▼
CCI 92.329     16.015     -53.924     -145.904▼ -90.813    
Latest Filters Detected On ONT
▼ MACD $ONT MACD(12,26,9) Crossed Below Zero Set Alert
▼ GAP $ONT Open Gap Down %3 Set Alert
▼ GAP $ONT Open Gap Down %2 Set Alert
CDL $ONT Engulfing Candlestick Pattern Detected Set Alert
On2 Technologies Inc News
ONT Q2 deep dive: Revenue shortfall, margin optimization, and strategic review in focus
Thursday, August 06, 2026 09:20 AM
Environmental services provider Onterris (NYSE:ONT) in Q2 CY2026, with sales falling 20.4% year on year to $186.7 million. The company’s full-year revenue guidance of $765 million at the midpoint came ...
Onterris outlines 2026 revenue of $740M-$790M as board begins comprehensive strategic review
Thursday, August 06, 2026 05:55 AM
Q2 2026 earnings call: revenue and guidance reset, EBITDA margin resilience, cash flow outlook and strategic review details.
Onterris (NYSE:ONT) Misses Q2 CY2026 Revenue Estimates, Stock Drops 17.5%
Wednesday, August 05, 2026 02:04 PM
Environmental services provider Onterris (NYSE:ONT) in Q2 CY2026, with sales falling 20.4% year on year to $186.7 million. The company’s full-year revenue guidance of $765 million at the midpoint came ...
ONT historical stock data
date open high low close volume
10/08/26 16.19 16.32 15.06 15.54 1,156,559
07/08/26 14.605 18.10 14.495 16.51 2,760,767
06/08/26 15.28 15.77 13.255 15.09 3,048,705
05/08/26 23.01 23.3224 22.495 22.63 381,139
04/08/26 21.78 23.26 21.45 22.85 711,160
03/08/26 21.23 22.17 21.23 22.01 311,946
31/07/26 19.97 21.08 19.78 20.99 276,078
30/07/26 20.18 20.39 19.38 20.22 315,498
29/07/26 20.48 20.72 19.71 20.23 454,812
28/07/26 20.06 20.64 19.82 20.48 352,736
Quote Details
52wk Low:13.255
52wk High:23.322
Vol:1.16M
Avg Vol(3m):10.4M
1Y Chng:+0.00%
1M Chng:-23.86%
Add to Watch List
More Information
Index N/A
Market Cap. 579.79M