Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 0.0654
-3.94%
$ 60.01 million $ 9.65 million
Jan 6, 2026 $ 0.0681
+4.92%
$ 62.63 million $ 36.48 million
Jan 5, 2026 $ 0.0649
+1.92%
$ 59.66 million $ 11.36 million
Jan 4, 2026 $ 0.0637
-0.48%
$ 58.54 million $ 7.25 million
Jan 3, 2026 $ 0.064
-1.98%
$ 58.83 million $ 8.22 million
Jan 2, 2026 $ 0.0653
+0.73%
$ 60.01 million $ 9.88 million
Jan 1, 2026 $ 0.0648
+1.25%
$ 59.57 million $ 24.59 million
Dec 31, 2025 $ 0.0634
-9.35%
$ 58.86 million $ 18.9 million
Dec 30, 2025 $ 0.071
-6.24%
$ 64.3 million $ 30.19 million
Dec 29, 2025 $ 0.0761
+26.33%
$ 69.56 million $ 118.98 million
Dec 28, 2025 $ 0.06
-7.01%
$ 55.33 million $ 52.3 million
Dec 27, 2025 $ 0.0653
+22.65%
$ 59.34 million $ 82.69 million
Dec 26, 2025 $ 0.0532
+0.71%
$ 48.92 million $ 3.17 million
Dec 25, 2025 $ 0.053
-1.18%
$ 48.53 million $ 3.89 million
Dec 24, 2025 $ 0.0538
+0.30%
$ 49.3 million $ 3.16 million
Dec 23, 2025 $ 0.0536
-1.46%
$ 49.3 million $ 3.38 million
Dec 22, 2025 $ 0.0539
+0.34%
$ 49.96 million $ 7.37 million
Dec 21, 2025 $ 0.0537
-2.74%
$ 49.4 million $ 2.96 million
Dec 20, 2025 $ 0.0552
+0.24%
$ 50.76 million $ 2.58 million
Dec 19, 2025 $ 0.0553
+4.24%
$ 50.59 million $ 4.26 million
Dec 18, 2025 $ 0.0534
-6.46%
$ 48.78 million $ 3.48 million
Dec 17, 2025 $ 0.0571
-6.15%
$ 52.39 million $ 3.75 million
Dec 16, 2025 $ 0.0608
+0.12%
$ 55.95 million $ 2.82 million
Dec 15, 2025 $ 0.0603
-6.01%
$ 55.75 million $ 3.8 million
Dec 14, 2025 $ 0.0641
-4.25%
$ 58.94 million $ 3.13 million
Dec 13, 2025 $ 0.067
+0.94%
$ 61.59 million $ 2.58 million
Dec 12, 2025 $ 0.0664
-2.55%
$ 60.98 million $ 3.65 million
Dec 11, 2025 $ 0.0681
-1.85%
$ 62.62 million $ 4.08 million
Dec 10, 2025 $ 0.0694
-3.70%
$ 63.76 million $ 4.46 million
Dec 9, 2025 $ 0.072
+4.08%
$ 66.14 million $ 3.57 million
Dec 8, 2025 $ 0.0692
+2.18%
$ 63.61 million $ 3.38 million
Dec 7, 2025 $ 0.0677
-2.86%
$ 62.25 million $ 3.8 million
Dec 6, 2025 $ 0.0697
+1.93%
$ 64.09 million $ 3.26 million
Dec 5, 2025 $ 0.0684
-3.21%
$ 62.91 million $ 3.88 million
Dec 4, 2025 $ 0.0707
-4.54%
$ 64.96 million $ 4.23 million
Dec 3, 2025 $ 0.074
+0.11%
$ 68.11 million $ 4.95 million
Dec 2, 2025 $ 0.074
+10.07%
$ 67.98 million $ 8.09 million
Dec 1, 2025 $ 0.0672
-3.09%
$ 61.76 million $ 6.49 million
Nov 30, 2025 $ 0.0704
-2.14%
$ 63.72 million $ 5.91 million
Nov 29, 2025 $ 0.0719
-1.56%
$ 66.09 million $ 3.98 million
Nov 28, 2025 $ 0.073
-2.64%
$ 67.12 million $ 5.25 million
Nov 27, 2025 $ 0.0748
+2.23%
$ 68.95 million $ 3.52 million
Nov 26, 2025 $ 0.0735
-0.80%
$ 67.3 million $ 7.17 million
Nov 25, 2025 $ 0.0741
-0.17%
$ 68.1 million $ 4.86 million
Nov 24, 2025 $ 0.0744
+3.63%
$ 68.18 million $ 4.64 million
Nov 23, 2025 $ 0.0722
+1.99%
$ 65.96 million $ 3.75 million
Nov 22, 2025 $ 0.0713
+0.25%
$ 65.03 million $ 4.47 million
Nov 21, 2025 $ 0.0694
-4.09%
$ 65.33 million $ 9.01 million
Nov 20, 2025 $ 0.0741
-3.07%
$ 66.53 million $ 6.74 million
Nov 19, 2025 $ 0.0766
-1.66%
$ 70.34 million $ 5.1 million