Ontology Historical Data

ONT Page 37
Download
Date Close Price change Market cap Trading volume
May 15, 2021 $ 1.98
-9.24%
$ 1.98 billion $ 412.37 million
May 14, 2021 $ 2.18
+2.88%
$ 2.18 billion $ 473.4 million
May 13, 2021 $ 2.12
-2.33%
$ 2.12 billion $ 715.37 million
May 12, 2021 $ 2.18
-16.18%
$ 2.18 billion $ 641.96 million
May 11, 2021 $ 2.6
+9.51%
$ 2.6 billion $ 724.43 million
May 10, 2021 $ 2.37
-14.08%
$ 2.37 billion $ 821.66 million
May 9, 2021 $ 2.76
+11.14%
$ 2.76 billion $ 1.19 billion
May 8, 2021 $ 2.48
-0.43%
$ 2.48 billion $ 771.81 million
May 7, 2021 $ 2.49
-7.37%
$ 2.49 billion $ 1.63 billion
May 6, 2021 $ 2.69
+23.04%
$ 2.69 billion $ 1.74 billion
May 5, 2021 $ 2.19
+22.78%
$ 2.19 billion $ 649.15 million
May 4, 2021 $ 1.78
-9.35%
$ 1.78 billion $ 616.27 million
May 3, 2021 $ 1.97
+3.48%
$ 1.97 billion $ 759.81 million
May 2, 2021 $ 1.9
+4.62%
$ 1.9 billion $ 435.5 million
May 1, 2021 $ 1.82
-1.82%
$ 1.82 billion $ 372.5 million
Apr 30, 2021 $ 1.85
+9.58%
$ 1.85 billion $ 451.93 million
Apr 29, 2021 $ 1.69
-1.20%
$ 1.69 billion $ 358.43 million
Apr 28, 2021 $ 1.71
-3.02%
$ 1.71 billion $ 461.83 million
Apr 27, 2021 $ 1.76
+11.17%
$ 1.76 billion $ 555.09 million
Apr 26, 2021 $ 1.58
+17.04%
$ 1.58 billion $ 521.22 million
Apr 25, 2021 $ 1.35
+0.14%
$ 1.35 billion $ 385.88 million
Apr 24, 2021 $ 1.35
-11.49%
$ 1.35 billion $ 435.45 million
Apr 23, 2021 $ 1.53
-9.48%
$ 1.53 billion $ 849.3 million
Apr 22, 2021 $ 1.69
-12.23%
$ 1.69 billion $ 606.02 million
Apr 21, 2021 $ 1.92
-9.76%
$ 1.92 billion $ 540.04 million
Apr 20, 2021 $ 2.13
-1.72%
$ 2.13 billion $ 788.44 million
Apr 19, 2021 $ 2.17
-8.25%
$ 2.17 billion $ 1.52 billion
Apr 18, 2021 $ 2.36
+0.79%
$ 2.36 billion $ 1.26 billion
Apr 17, 2021 $ 2.34
-3.35%
$ 2.34 billion $ 846.05 million
Apr 16, 2021 $ 2.42
+16.48%
$ 2.42 billion $ 1.2 billion
Apr 15, 2021 $ 2.08
+6.99%
$ 2.08 billion $ 463.99 million
Apr 14, 2021 $ 1.94
-0.66%
$ 1.94 billion $ 559.06 million
Apr 13, 2021 $ 1.96
+3.21%
$ 1.96 billion $ 412.47 million
Apr 12, 2021 $ 1.9
-6.67%
$ 1.9 billion $ 388.44 million
Apr 11, 2021 $ 2.03
+1.25%
$ 2.03 billion $ 426.58 million
Apr 10, 2021 $ 2.01
-2.02%
$ 2.01 billion $ 520.11 million
Apr 9, 2021 $ 2.05
+4.03%
$ 2.05 billion $ 568.87 million
Apr 8, 2021 $ 1.97
+8.73%
$ 1.97 billion $ 435.67 million
Apr 7, 2021 $ 1.81
-7.94%
$ 1.81 billion $ 949.17 million
Apr 6, 2021 $ 1.97
-1.21%
$ 1.97 billion $ 652.59 million
Apr 5, 2021 $ 1.99
+12.85%
$ 1.99 billion $ 677.57 million
Apr 4, 2021 $ 1.76
+8.96%
$ 1.76 billion $ 343.4 million
Apr 3, 2021 $ 1.62
-10.01%
$ 1.62 billion $ 517.23 million
Apr 2, 2021 $ 1.8
+4.45%
$ 1.8 billion $ 386.01 million
Apr 1, 2021 $ 1.72
-1.07%
$ 1.72 billion $ 727.44 million
Mar 30, 2021 $ 1.63
-2.45%
$ 1.63 billion $ 411.36 million
Mar 29, 2021 $ 1.67
+9.73%
$ 1.67 billion $ 507.72 million
Mar 28, 2021 $ 1.53
+10.95%
$ 1.53 billion $ 1.01 billion
Mar 27, 2021 $ 1.37
+6.67%
$ 1.37 billion $ 385.88 million
Mar 26, 2021 $ 1.29
+9.35%
$ 1.29 billion $ 253.66 million