Ontology Historical Data

ONT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.236
-0.31%
$ 150.37 million $ 8.05 million
Feb 9, 2024 $ 0.237
+3.34%
$ 150.83 million $ 9.02 million
Feb 8, 2024 $ 0.229
+0.50%
$ 145.96 million $ 7.36 million
Feb 7, 2024 $ 0.228
+2.51%
$ 145.23 million $ 6.92 million
Feb 6, 2024 $ 0.222
+0.34%
$ 141.66 million $ 8.68 million
Feb 5, 2024 $ 0.222
+0.01%
$ 141.19 million $ 6.11 million
Feb 4, 2024 $ 0.221
-4.13%
$ 141.17 million $ 5.15 million
Feb 3, 2024 $ 0.231
-0.54%
$ 147.25 million $ 5.06 million
Feb 2, 2024 $ 0.232
+1.77%
$ 148.05 million $ 7.69 million
Feb 1, 2024 $ 0.228
+1.18%
$ 145.47 million $ 10.44 million
Jan 31, 2024 $ 0.226
-3.51%
$ 143.77 million $ 10.64 million
Jan 30, 2024 $ 0.234
-2.24%
$ 149 million $ 9.31 million
Jan 29, 2024 $ 0.239
+2.53%
$ 152.41 million $ 10.74 million
Jan 28, 2024 $ 0.233
-1.31%
$ 148.65 million $ 9.03 million
Jan 27, 2024 $ 0.236
+0.62%
$ 150.63 million $ 9 million
Jan 26, 2024 $ 0.235
+3.84%
$ 149.7 million $ 14.47 million
Jan 25, 2024 $ 0.226
-0.77%
$ 144.16 million $ 74.75 million
Jan 24, 2024 $ 0.228
+5.12%
$ 145.28 million $ 9.77 million
Jan 23, 2024 $ 0.217
-2.78%
$ 138.21 million $ 11.83 million
Jan 22, 2024 $ 0.223
-5.61%
$ 142.16 million $ 8.81 million
Jan 21, 2024 $ 0.236
-1.41%
$ 150.6 million $ 8.03 million
Jan 20, 2024 $ 0.24
+2.47%
$ 152.75 million $ 8.02 million
Jan 19, 2024 $ 0.234
-0.15%
$ 149.07 million $ 12.49 million
Jan 18, 2024 $ 0.234
-5.89%
$ 149.3 million $ 13.43 million
Jan 17, 2024 $ 0.249
-1.66%
$ 158.63 million $ 23.79 million
Jan 16, 2024 $ 0.253
+3.96%
$ 161.3 million $ 12.8 million
Jan 15, 2024 $ 0.243
+1.77%
$ 155.16 million $ 11.47 million
Jan 14, 2024 $ 0.239
-2.80%
$ 152.45 million $ 19.28 million
Jan 13, 2024 $ 0.246
+2.41%
$ 156.85 million $ 19.08 million
Jan 12, 2024 $ 0.24
-4.31%
$ 153.16 million $ 20.34 million
Jan 11, 2024 $ 0.251
+2.48%
$ 160.06 million $ 25.73 million
Jan 10, 2024 $ 0.245
+6.32%
$ 156.18 million $ 20.59 million
Jan 9, 2024 $ 0.23
-3.96%
$ 146.9 million $ 16.38 million
Jan 8, 2024 $ 0.24
+0.67%
$ 152.94 million $ 22.01 million
Jan 7, 2024 $ 0.238
-10.12%
$ 151.92 million $ 23.76 million
Jan 6, 2024 $ 0.265
+0.89%
$ 169.03 million $ 32.98 million
Jan 5, 2024 $ 0.263
-3.30%
$ 167.54 million $ 21.48 million
Jan 4, 2024 $ 0.272
-2.83%
$ 173.46 million $ 26.14 million
Jan 3, 2024 $ 0.28
-10.26%
$ 178.5 million $ 71.79 million
Jan 2, 2024 $ 0.312
-7.89%
$ 198.92 million $ 128.4 million
Jan 1, 2024 $ 0.339
-3.18%
$ 215.96 million $ 81.06 million
Dec 31, 2023 $ 0.35
+41.01%
$ 223.04 million $ 522.41 million
Dec 30, 2023 $ 0.248
+0.95%
$ 158.18 million $ 10.68 million
Dec 29, 2023 $ 0.246
-2.59%
$ 156.69 million $ 12.62 million
Dec 28, 2023 $ 0.252
-2.88%
$ 160.85 million $ 17.96 million
Dec 27, 2023 $ 0.26
+3.71%
$ 165.62 million $ 19.13 million
Dec 26, 2023 $ 0.251
-1.90%
$ 159.69 million $ 28.39 million
Dec 25, 2023 $ 0.255
+6.55%
$ 162.8 million $ 19.22 million
Dec 24, 2023 $ 0.24
-2.18%
$ 152.8 million $ 13.33 million
Dec 23, 2023 $ 0.245
+0.23%
$ 156.21 million $ 9.28 million