OZONE Historical Data

OZONE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 2.66
+39.49%
$ 2.66 billion $ 1,215
Feb 23, 2026 $ 2.5
-13.72%
$ 2.5 billion $ 1,869
Feb 22, 2026 $ 2.9
-27.60%
$ 2.9 billion $ 2,214
Feb 21, 2026 $ 3.57
+28.53%
$ 3.57 billion $ 3,882
Feb 20, 2026 $ 2.99
-0.10%
$ 2.99 billion $ 473
Feb 19, 2026 $ 2.99
+6.24%
$ 2.99 billion $ 531
Feb 18, 2026 $ 2.81
-11.76%
$ 2.81 billion $ 2,763
Feb 17, 2026 $ 3.19
+5.33%
$ 3.19 billion $ 4,767
Feb 16, 2026 $ 3.03
-24.28%
$ 3.03 billion $ 4,096
Feb 15, 2026 $ 4
+21.24%
$ 4 billion $ 4,711
Feb 14, 2026 $ 3
-30.05%
$ 3 billion $ 3,263
Feb 13, 2026 $ 5
+0.00%
$ 5 billion $ 681
Feb 12, 2026 $ 5.5
-8.34%
$ 5.5 billion $ 5,851
Feb 11, 2026 $ 6
-17.01%
$ 6 billion $ 7,115
Feb 10, 2026 $ 7.23
+3.31%
$ 7.23 billion $ 5,366
Feb 9, 2026 $ 6.4
+5.96%
$ 6.4 billion $ 6,393
Feb 8, 2026 $ 6.04
-15.27%
$ 6.04 billion $ 2,111
Feb 7, 2026 $ 7.13
-9.12%
$ 7.13 billion $ 7,689
Feb 6, 2026 $ 7.84
+9.38%
$ 7.84 billion $ 10,629
Feb 5, 2026 $ 7.17
+5.46%
$ 7.17 billion $ 6,872
Feb 4, 2026 $ 7.25
-2.02%
$ 7.25 billion $ 11,858
Feb 3, 2026 $ 7.4
-4.11%
$ 7.4 billion $ 14,210
Feb 2, 2026 $ 7.72
-5.44%
$ 7.72 billion $ 8,310
Feb 1, 2026 $ 8.16
-22.34%
$ 8.16 billion $ 22,028
Jan 31, 2026 $ 10.61
+0.89%
$ 10.61 billion $ 17,980
Jan 30, 2026 $ 10.2
-19.42%
$ 10.2 billion $ 14,195
Jan 29, 2026 $ 12.66
-0.46%
$ 12.66 billion $ 22,415
Jan 28, 2026 $ 12.41
-10.10%
$ 12.41 billion $ 18,101
Jan 27, 2026 $ 13.8
-5.18%
$ 13.8 billion $ 16,205
Jan 26, 2026 $ 14.27
-1.60%
$ 14.27 billion $ 22,053
Jan 25, 2026 $ 14.5
+5.96%
$ 14.5 billion $ 26,316
Jan 24, 2026 $ 13.64
+1.67%
$ 13.64 billion $ 19,351
Jan 23, 2026 $ 13.48
-4.40%
$ 13.41 billion $ 29,223
Jan 22, 2026 $ 14.38
+17.22%
$ 14.1 billion $ 26,451
Jan 21, 2026 $ 9.5
-23.15%
$ 9.5 billion $ 37,508
Jan 20, 2026 $ 12.36
+81.74%
$ 12.36 billion $ 27,274
Jan 19, 2026 $ 6.8
-10.84%
$ 6.8 billion $ 2,246
Jan 18, 2026 $ 7.63
+10.23%
$ 7.63 billion $ 7,658
Jan 17, 2026 $ 6.87
-17.47%
$ 6.87 billion $ 23,003
Jan 16, 2026 $ 8.3
-4.36%
$ 8.3 billion $ 58,916
Jan 15, 2026 $ 8.67
-7.05%
$ 8.67 billion $ 57,942
Jan 14, 2026 $ 9.33
-9.72%
$ 9.33 billion $ 25,266
Jan 13, 2026 $ 10.34
-8.52%
$ 10.34 billion $ 31,266
Jan 12, 2026 $ 11.3
-5.28%
$ 11.3 billion $ 12,204
Jan 11, 2026 $ 11.93
-8.50%
$ 11.93 billion $ 23,249
Jan 10, 2026 $ 13.04
-13.07%
$ 13.04 billion $ 8,684
Jan 9, 2026 $ 15
-20.92%
$ 15 billion $ 4,347
Jan 8, 2026 $ 17.78
+5.65%
$ 17.78 billion $ 59,746
Jan 7, 2026 $ 16.02
-15.26%
$ 16.02 billion $ 33,983
Jan 6, 2026 $ 16.7
+3.21%
$ 16.7 billion $ 49,238