Ontology Historical Data

ONT Page 35
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $ 1.13
+2.87%
$ 1.13 billion $ 143.22 million
Aug 24, 2021 $ 1.1
-5.87%
$ 1.1 billion $ 262.74 million
Aug 23, 2021 $ 1.17
+3.16%
$ 1.17 billion $ 172.2 million
Aug 22, 2021 $ 1.13
+6.07%
$ 1.13 billion $ 149.68 million
Aug 21, 2021 $ 1.07
-1.68%
$ 1.07 billion $ 105.07 million
Aug 20, 2021 $ 1.09
+3.15%
$ 1.09 billion $ 88.26 million
Aug 19, 2021 $ 1.05
+6.41%
$ 1.05 billion $ 147.81 million
Aug 18, 2021 $ 0.988
-1.65%
$ 988.16 million $ 137.94 million
Aug 17, 2021 $ 1
-7.27%
$ 1 billion $ 136.84 million
Aug 16, 2021 $ 1.08
-4.07%
$ 1.08 billion $ 151.97 million
Aug 15, 2021 $ 1.13
+4.27%
$ 1.13 billion $ 130.84 million
Aug 14, 2021 $ 1.08
+1.77%
$ 1.08 billion $ 153.11 million
Aug 13, 2021 $ 1.06
+9.87%
$ 1.06 billion $ 139.29 million
Aug 12, 2021 $ 0.969
-4.71%
$ 968.71 million $ 152.78 million
Aug 11, 2021 $ 1.02
+9.07%
$ 1.02 billion $ 185.59 million
Aug 10, 2021 $ 0.933
+2.97%
$ 932.66 million $ 107.03 million
Aug 8, 2021 $ 0.865
-5.87%
$ 865.13 million $ 115.59 million
Aug 7, 2021 $ 0.919
+4.35%
$ 919.19 million $ 144.38 million
Aug 6, 2021 $ 0.881
+3.21%
$ 880.82 million $ 119.39 million
Aug 5, 2021 $ 0.853
+0.40%
$ 853.41 million $ 109.19 million
Aug 4, 2021 $ 0.81
-0.99%
$ 810.24 million $ 66.42 million
Aug 3, 2021 $ 0.819
-0.11%
$ 819.04 million $ 73.95 million
Aug 2, 2021 $ 0.821
+2.29%
$ 820.76 million $ 76.57 million
Aug 1, 2021 $ 0.802
-6.67%
$ 802.18 million $ 105.24 million
Jul 30, 2021 $ 0.815
+9.63%
$ 814.77 million $ 246.3 million
Jul 29, 2021 $ 0.743
+5.52%
$ 743.19 million $ 68.93 million
Jul 28, 2021 $ 0.705
+0.09%
$ 704.52 million $ 79.13 million
Jul 27, 2021 $ 0.704
+3.64%
$ 703.5 million $ 72.59 million
Jul 26, 2021 $ 0.679
+1.44%
$ 679.19 million $ 120.96 million
Jul 25, 2021 $ 0.669
+1.46%
$ 669.21 million $ 64.36 million
Jul 24, 2021 $ 0.66
+2.52%
$ 659.75 million $ 60.69 million
Jul 23, 2021 $ 0.644
+2.78%
$ 643.57 million $ 65.86 million
Jul 22, 2021 $ 0.626
+2.49%
$ 625.89 million $ 65.6 million
Jul 21, 2021 $ 0.611
+7.30%
$ 610.5 million $ 69.03 million
Jul 20, 2021 $ 0.569
-6.64%
$ 568.98 million $ 72.28 million
Jul 19, 2021 $ 0.61
-7.32%
$ 609.7 million $ 66.25 million
Jul 18, 2021 $ 0.658
+3.96%
$ 658.46 million $ 53.94 million
Jul 17, 2021 $ 0.634
+1.76%
$ 633.56 million $ 63.96 million
Jul 16, 2021 $ 0.623
-4.10%
$ 622.65 million $ 67.2 million
Jul 15, 2021 $ 0.649
-6.03%
$ 648.67 million $ 73.01 million
Jul 14, 2021 $ 0.69
-3.12%
$ 690.01 million $ 85.36 million
Jul 13, 2021 $ 0.712
+2.35%
$ 711.88 million $ 84.94 million
Jul 12, 2021 $ 0.696
-0.70%
$ 695.56 million $ 68.37 million
Jul 11, 2021 $ 0.7
+1.90%
$ 700.41 million $ 57.08 million
Jul 10, 2021 $ 0.687
-1.75%
$ 687.4 million $ 60.18 million
Jul 9, 2021 $ 0.7
-0.18%
$ 700.36 million $ 76.65 million
Jul 8, 2021 $ 0.702
-7.70%
$ 701.53 million $ 96.05 million
Jul 7, 2021 $ 0.76
+4.19%
$ 760.47 million $ 114.67 million
Jul 6, 2021 $ 0.729
+2.15%
$ 729.44 million $ 73.45 million
Jul 5, 2021 $ 0.715
-0.86%
$ 714.76 million $ 74.73 million