Ontology Historical Data

ONT Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.95
-4.82%
$ 949.75 million $ 225.89 million
Dec 2, 2021 $ 0.998
+2.60%
$ 997.78 million $ 104.69 million
Dec 1, 2021 $ 0.972
-0.68%
$ 972.47 million $ 80.29 million
Nov 30, 2021 $ 0.979
-5.91%
$ 979.11 million $ 95.28 million
Nov 29, 2021 $ 1.04
+5.20%
$ 1.04 billion $ 104.1 million
Nov 28, 2021 $ 0.989
-4.96%
$ 989.17 million $ 120.35 million
Nov 27, 2021 $ 1.04
+7.74%
$ 1.04 billion $ 169.37 million
Nov 26, 2021 $ 0.966
-4.43%
$ 965.98 million $ 160.81 million
Nov 25, 2021 $ 1.01
+5.96%
$ 1.01 billion $ 85.34 million
Nov 24, 2021 $ 0.954
-4.21%
$ 953.84 million $ 86.48 million
Nov 23, 2021 $ 0.996
+5.42%
$ 995.64 million $ 101.07 million
Nov 22, 2021 $ 0.944
-4.15%
$ 944.46 million $ 109.94 million
Nov 21, 2021 $ 0.985
+0.14%
$ 985.37 million $ 92.31 million
Nov 20, 2021 $ 0.984
+1.42%
$ 983.94 million $ 76.44 million
Nov 19, 2021 $ 0.97
+5.08%
$ 970.15 million $ 94.3 million
Nov 18, 2021 $ 0.923
-8.20%
$ 923.26 million $ 107.12 million
Nov 17, 2021 $ 1.01
+1.72%
$ 1.01 billion $ 117.12 million
Nov 16, 2021 $ 0.989
-6.80%
$ 988.77 million $ 136.28 million
Nov 15, 2021 $ 1.06
-4.65%
$ 1.06 billion $ 93.5 million
Nov 14, 2021 $ 1.11
+3.35%
$ 1.11 billion $ 98.26 million
Nov 13, 2021 $ 1.08
+3.51%
$ 1.08 billion $ 84.15 million
Nov 12, 2021 $ 1.04
-2.39%
$ 1.04 billion $ 97.17 million
Nov 11, 2021 $ 1.07
-0.53%
$ 1.07 billion $ 109.63 million
Nov 10, 2021 $ 1.07
-9.40%
$ 1.07 billion $ 202.06 million
Nov 9, 2021 $ 1.18
+9.35%
$ 1.18 billion $ 260.7 million
Nov 8, 2021 $ 1.08
+1.60%
$ 1.08 billion $ 123.21 million
Nov 7, 2021 $ 1.06
-0.39%
$ 1.06 billion $ 83.73 million
Nov 6, 2021 $ 1.07
-5.47%
$ 1.07 billion $ 124.17 million
Nov 5, 2021 $ 1.13
+1.02%
$ 1.13 billion $ 173.73 million
Nov 4, 2021 $ 1.12
+3.88%
$ 1.12 billion $ 170.73 million
Nov 3, 2021 $ 1.08
+3.83%
$ 1.08 billion $ 152.37 million
Nov 2, 2021 $ 1.04
+1.20%
$ 1.04 billion $ 98.66 million
Nov 1, 2021 $ 1.02
-1.66%
$ 1.02 billion $ 169.7 million
Oct 31, 2021 $ 1.04
+5.14%
$ 1.04 billion $ 252.49 million
Oct 30, 2021 $ 0.991
+7.13%
$ 990.96 million $ 149.25 million
Oct 29, 2021 $ 0.925
+3.98%
$ 924.92 million $ 94.87 million
Oct 28, 2021 $ 0.89
+4.45%
$ 889.56 million $ 101.88 million
Oct 27, 2021 $ 0.852
-11.93%
$ 851.6 million $ 145.69 million
Oct 26, 2021 $ 0.967
-0.38%
$ 966.93 million $ 92.1 million
Oct 25, 2021 $ 0.971
+2.60%
$ 970.63 million $ 76.01 million
Oct 24, 2021 $ 0.945
-1.58%
$ 945.3 million $ 76.68 million
Oct 23, 2021 $ 0.96
-1.71%
$ 960.48 million $ 85.18 million
Oct 22, 2021 $ 0.977
+0.88%
$ 977.22 million $ 120.36 million
Oct 21, 2021 $ 0.968
+0.62%
$ 968.32 million $ 136.45 million
Oct 20, 2021 $ 0.962
+4.44%
$ 962.36 million $ 86.86 million
Oct 19, 2021 $ 0.922
+0.64%
$ 921.52 million $ 77.63 million
Oct 18, 2021 $ 0.916
-2.19%
$ 915.69 million $ 93.91 million
Oct 17, 2021 $ 0.936
-2.21%
$ 936.17 million $ 109.93 million
Oct 16, 2021 $ 0.957
+1.49%
$ 957.35 million $ 108.19 million
Oct 15, 2021 $ 0.943
-1.98%
$ 943.24 million $ 137.96 million