Ontology Historical Data

ONT Page 34
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.962
-1.39%
$ 962.32 million $ 119.82 million
Oct 13, 2021 $ 0.976
+5.80%
$ 975.93 million $ 126.11 million
Oct 12, 2021 $ 0.922
-2.93%
$ 922.39 million $ 142.16 million
Oct 11, 2021 $ 0.95
-1.22%
$ 950.26 million $ 180.88 million
Oct 10, 2021 $ 0.962
-5.75%
$ 961.99 million $ 140.88 million
Oct 9, 2021 $ 1.02
-8.36%
$ 1.02 billion $ 171.54 million
Oct 8, 2021 $ 1.11
+18.78%
$ 1.11 billion $ 299.75 million
Oct 7, 2021 $ 0.937
+0.98%
$ 937.32 million $ 123.45 million
Oct 6, 2021 $ 0.928
+0.94%
$ 928.25 million $ 124.7 million
Oct 5, 2021 $ 0.92
+6.07%
$ 919.59 million $ 97.35 million
Oct 4, 2021 $ 0.867
-3.68%
$ 866.92 million $ 109.96 million
Oct 3, 2021 $ 0.9
+6.78%
$ 899.97 million $ 110 million
Oct 2, 2021 $ 0.843
-0.68%
$ 842.79 million $ 81.5 million
Oct 1, 2021 $ 0.849
+10.02%
$ 848.64 million $ 101.33 million
Sep 30, 2021 $ 0.771
+5.76%
$ 771.26 million $ 79.74 million
Sep 29, 2021 $ 0.729
+2.54%
$ 729.26 million $ 86.26 million
Sep 28, 2021 $ 0.711
-5.15%
$ 711.2 million $ 82.97 million
Sep 27, 2021 $ 0.75
-4.26%
$ 749.86 million $ 86.47 million
Sep 26, 2021 $ 0.783
-2.90%
$ 783.24 million $ 94.93 million
Sep 25, 2021 $ 0.807
-2.06%
$ 806.66 million $ 77.71 million
Sep 24, 2021 $ 0.824
-8.42%
$ 823.64 million $ 117.39 million
Sep 23, 2021 $ 0.899
+2.56%
$ 899.28 million $ 95.17 million
Sep 22, 2021 $ 0.877
+12.52%
$ 876.82 million $ 103.53 million
Sep 21, 2021 $ 0.779
-6.88%
$ 779.26 million $ 136.92 million
Sep 20, 2021 $ 0.837
-13.94%
$ 836.77 million $ 145.9 million
Sep 19, 2021 $ 0.972
-3.83%
$ 972.25 million $ 84.81 million
Sep 18, 2021 $ 1.01
+1.86%
$ 1.01 billion $ 80.24 million
Sep 17, 2021 $ 0.993
-2.07%
$ 992.54 million $ 95.57 million
Sep 16, 2021 $ 1.01
-3.35%
$ 1.01 billion $ 103.52 million
Sep 15, 2021 $ 1.05
+3.50%
$ 1.05 billion $ 97.83 million
Sep 14, 2021 $ 1.01
+5.63%
$ 1.01 billion $ 113.1 million
Sep 13, 2021 $ 0.959
-5.35%
$ 959.1 million $ 134.34 million
Sep 12, 2021 $ 1.01
+3.39%
$ 1.01 billion $ 108.1 million
Sep 11, 2021 $ 0.98
+2.84%
$ 980 million $ 103.11 million
Sep 10, 2021 $ 0.953
-6.99%
$ 952.89 million $ 174.46 million
Sep 9, 2021 $ 1.02
+3.35%
$ 1.02 billion $ 174.7 million
Sep 8, 2021 $ 0.991
+0.09%
$ 990.65 million $ 210.4 million
Sep 7, 2021 $ 0.99
-23.12%
$ 989.65 million $ 363.77 million
Sep 6, 2021 $ 1.29
-2.65%
$ 1.29 billion $ 201.3 million
Sep 5, 2021 $ 1.32
+8.12%
$ 1.32 billion $ 224.82 million
Sep 4, 2021 $ 1.22
+3.29%
$ 1.22 billion $ 159.4 million
Sep 3, 2021 $ 1.18
+1.70%
$ 1.18 billion $ 153.57 million
Sep 2, 2021 $ 1.16
+5.44%
$ 1.16 billion $ 165.52 million
Sep 1, 2021 $ 1.1
+5.86%
$ 1.1 billion $ 101.45 million
Aug 31, 2021 $ 1.04
+2.35%
$ 1.04 billion $ 116.21 million
Aug 30, 2021 $ 1.02
-5.36%
$ 1.02 billion $ 91.53 million
Aug 29, 2021 $ 1.08
-1.52%
$ 1.08 billion $ 83.96 million
Aug 28, 2021 $ 1.09
+0.40%
$ 1.09 billion $ 92.66 million
Aug 27, 2021 $ 1.09
+4.58%
$ 1.09 billion $ 114.29 million
Aug 26, 2021 $ 1.04
-8.03%
$ 1.04 billion $ 140.61 million