Ontology Historical Data

ONT Page 38
Download
Date Close Price change Market cap Trading volume
Mar 25, 2021 $ 1.18
-4.73%
$ 1.18 billion $ 370.3 million
Mar 24, 2021 $ 1.24
-9.04%
$ 1.24 billion $ 571 million
Mar 23, 2021 $ 1.36
+11.65%
$ 1.36 billion $ 496.09 million
Mar 22, 2021 $ 1.22
+2.80%
$ 1.22 billion $ 455.99 million
Mar 21, 2021 $ 1.19
-1.66%
$ 1.19 billion $ 198.9 million
Mar 20, 2021 $ 1.21
+0.65%
$ 1.21 billion $ 261.24 million
Mar 19, 2021 $ 1.2
+0.69%
$ 1.2 billion $ 191.59 million
Mar 18, 2021 $ 1.19
-5.50%
$ 1.19 billion $ 372.62 million
Mar 17, 2021 $ 1.26
+6.60%
$ 1.26 billion $ 553.03 million
Mar 16, 2021 $ 1.18
+3.40%
$ 1.18 billion $ 728.98 million
Mar 15, 2021 $ 1.14
+6.23%
$ 1.14 billion $ 884.51 million
Mar 14, 2021 $ 1.08
-5.35%
$ 1.08 billion $ 350.98 million
Mar 13, 2021 $ 1.14
+5.87%
$ 1.14 billion $ 384.91 million
Mar 12, 2021 $ 1.07
-4.74%
$ 1.07 billion $ 391.25 million
Mar 11, 2021 $ 1.13
-0.75%
$ 1.13 billion $ 450.27 million
Mar 10, 2021 $ 1.13
-6.71%
$ 1.13 billion $ 461.92 million
Mar 9, 2021 $ 1.21
+7.06%
$ 1.21 billion $ 591.26 million
Mar 8, 2021 $ 1.13
+8.05%
$ 1.13 billion $ 402.25 million
Mar 7, 2021 $ 1.05
+0.58%
$ 1.05 billion $ 296.89 million
Mar 6, 2021 $ 1.04
+2.43%
$ 1.04 billion $ 540.17 million
Mar 5, 2021 $ 1.02
+5.09%
$ 1.02 billion $ 382.72 million
Mar 4, 2021 $ 0.969
-6.88%
$ 968.99 million $ 500.43 million
Mar 3, 2021 $ 1.04
+13.03%
$ 1.04 billion $ 490.94 million
Mar 2, 2021 $ 0.921
+0.38%
$ 920.52 million $ 369.6 million
Mar 1, 2021 $ 0.915
+8.05%
$ 914.86 million $ 325.25 million
Feb 28, 2021 $ 0.846
-7.95%
$ 846 million $ 371.88 million
Feb 27, 2021 $ 0.92
+2.46%
$ 919.91 million $ 354.51 million
Feb 26, 2021 $ 0.897
-5.25%
$ 896.87 million $ 489.63 million
Feb 25, 2021 $ 0.95
-5.44%
$ 950.17 million $ 514.99 million
Feb 24, 2021 $ 1
+2.89%
$ 1 billion $ 725.75 million
Feb 23, 2021 $ 0.972
-18.88%
$ 972.26 million $ 999.5 million
Feb 22, 2021 $ 1.2
-15.56%
$ 1.2 billion $ 1.01 billion
Feb 21, 2021 $ 1.42
+14.97%
$ 1.42 billion $ 1.49 billion
Feb 20, 2021 $ 1.24
-2.27%
$ 1.24 billion $ 918.09 million
Feb 19, 2021 $ 1.27
+2.99%
$ 1.27 billion $ 656.16 million
Feb 18, 2021 $ 1.23
+5.79%
$ 1.23 billion $ 535.41 million
Feb 17, 2021 $ 1.16
+3.18%
$ 1.16 billion $ 640.16 million
Feb 16, 2021 $ 1.13
-2.20%
$ 1.13 billion $ 846.72 million
Feb 15, 2021 $ 1.15
-1.83%
$ 1.15 billion $ 1.14 billion
Feb 14, 2021 $ 1.17
-10.10%
$ 1.17 billion $ 980.58 million
Feb 13, 2021 $ 1.3
+18.90%
$ 1.3 billion $ 1.18 billion
Feb 12, 2021 $ 1.1
+5.34%
$ 1.1 billion $ 794.59 million
Feb 11, 2021 $ 1.04
+14.78%
$ 1.04 billion $ 992.34 million
Feb 10, 2021 $ 0.908
+8.38%
$ 907.97 million $ 967.15 million
Feb 9, 2021 $ 0.837
+7.31%
$ 837.5 million $ 525.47 million
Feb 8, 2021 $ 0.781
+12.71%
$ 780.7 million $ 580.44 million
Feb 7, 2021 $ 0.691
+4.92%
$ 691.27 million $ 309.37 million
Feb 6, 2021 $ 0.658
-2.10%
$ 657.54 million $ 281.18 million
Feb 5, 2021 $ 0.671
+10.65%
$ 671.38 million $ 315.16 million
Feb 4, 2021 $ 0.607
-3.53%
$ 606.82 million $ 205.02 million