Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.0419
-4.34%
$ 39.15 million $ 3.23 million
Feb 21, 2026 $ 0.0438
-2.43%
$ 40.93 million $ 3.23 million
Feb 20, 2026 $ 0.0449
+1.07%
$ 41.95 million $ 3.64 million
Feb 19, 2026 $ 0.0444
-3.78%
$ 41.48 million $ 5.4 million
Feb 18, 2026 $ 0.0462
-1.23%
$ 43.13 million $ 28.13 million
Feb 17, 2026 $ 0.0467
-1.67%
$ 43.68 million $ 2.83 million
Feb 16, 2026 $ 0.0475
+2.95%
$ 44.36 million $ 2.67 million
Feb 15, 2026 $ 0.0461
-4.71%
$ 43.11 million $ 3.23 million
Feb 14, 2026 $ 0.0484
+4.22%
$ 45.24 million $ 3.68 million
Feb 13, 2026 $ 0.0465
+2.64%
$ 43.41 million $ 2.83 million
Feb 12, 2026 $ 0.0453
+1.43%
$ 42.3 million $ 3.24 million
Feb 11, 2026 $ 0.0446
+0.77%
$ 41.7 million $ 3.43 million
Feb 10, 2026 $ 0.0443
-3.78%
$ 41.38 million $ 2.72 million
Feb 9, 2026 $ 0.046
+1.11%
$ 43.02 million $ 3.44 million
Feb 8, 2026 $ 0.0455
-3.35%
$ 42.53 million $ 3.54 million
Feb 7, 2026 $ 0.0471
+0.02%
$ 44.02 million $ 4.45 million
Feb 6, 2026 $ 0.0471
+10.36%
$ 43.97 million $ 5.65 million
Feb 5, 2026 $ 0.0426
-16.72%
$ 39.84 million $ 7.61 million
Feb 4, 2026 $ 0.0512
-2.21%
$ 47.88 million $ 4.29 million
Feb 3, 2026 $ 0.0524
-0.56%
$ 48.92 million $ 6.83 million
Feb 2, 2026 $ 0.0527
+4.45%
$ 49.25 million $ 5.09 million
Feb 1, 2026 $ 0.0504
+0.41%
$ 47.11 million $ 7.4 million
Jan 31, 2026 $ 0.0502
-9.67%
$ 46.92 million $ 6.03 million
Jan 30, 2026 $ 0.0556
-0.84%
$ 51.94 million $ 5.85 million
Jan 29, 2026 $ 0.0561
-8.02%
$ 52.38 million $ 5.89 million
Jan 28, 2026 $ 0.0609
+2.27%
$ 56.94 million $ 8.36 million
Jan 27, 2026 $ 0.0596
+2.42%
$ 55.68 million $ 28.31 million
Jan 26, 2026 $ 0.0582
+4.18%
$ 54.37 million $ 4.63 million
Jan 25, 2026 $ 0.0559
-3.30%
$ 52.18 million $ 5.78 million
Jan 24, 2026 $ 0.0578
-0.98%
$ 53.97 million $ 3.16 million
Jan 23, 2026 $ 0.0583
-0.57%
$ 54.53 million $ 3.5 million
Jan 22, 2026 $ 0.0587
-1.60%
$ 54.84 million $ 4.43 million
Jan 21, 2026 $ 0.0597
+1.90%
$ 55.69 million $ 5.53 million
Jan 20, 2026 $ 0.0585
-3.99%
$ 54.71 million $ 7.71 million
Jan 19, 2026 $ 0.061
-3.69%
$ 56.97 million $ 6.51 million
Jan 18, 2026 $ 0.0633
-5.69%
$ 59.1 million $ 5.71 million
Jan 17, 2026 $ 0.0671
-1.07%
$ 62.72 million $ 5.66 million
Jan 16, 2026 $ 0.0679
+2.45%
$ 63.41 million $ 5.36 million
Jan 15, 2026 $ 0.0662
-1.61%
$ 61.88 million $ 8.36 million
Jan 14, 2026 $ 0.0673
+3.03%
$ 62.89 million $ 12.07 million
Jan 13, 2026 $ 0.0653
+5.06%
$ 61.04 million $ 12.89 million
Jan 12, 2026 $ 0.0622
-1.83%
$ 58.11 million $ 6.35 million
Jan 11, 2026 $ 0.0634
-0.58%
$ 59.19 million $ 8.12 million
Jan 10, 2026 $ 0.0637
-1.39%
$ 59.54 million $ 12.93 million
Jan 9, 2026 $ 0.0646
-2.30%
$ 60.38 million $ 5.25 million
Jan 8, 2026 $ 0.0661
+1.10%
$ 60.8 million $ 6.59 million
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