Ontology Historical Data

ONT Page 41
Download
Date Close Price change Market cap Trading volume
Oct 24, 2020 $ 0.549
+1.35%
$ 548.88 million $ 58.74 million
Oct 23, 2020 $ 0.542
-2.30%
$ 541.53 million $ 77.4 million
Oct 22, 2020 $ 0.555
+1.36%
$ 554.81 million $ 87.27 million
Oct 21, 2020 $ 0.547
+5.90%
$ 547.46 million $ 121 million
Oct 20, 2020 $ 0.516
-8.46%
$ 516.12 million $ 100.28 million
Oct 19, 2020 $ 0.564
+0.95%
$ 563.86 million $ 71.32 million
Oct 18, 2020 $ 0.559
-0.40%
$ 558.5 million $ 55.64 million
Oct 17, 2020 $ 0.561
+2.58%
$ 560.87 million $ 72.83 million
Oct 16, 2020 $ 0.547
-2.74%
$ 546.7 million $ 88.72 million
Oct 15, 2020 $ 0.562
-1.95%
$ 562.02 million $ 81.99 million
Oct 14, 2020 $ 0.573
-1.26%
$ 573.49 million $ 82.15 million
Oct 13, 2020 $ 0.581
-1.13%
$ 580.76 million $ 93.04 million
Oct 12, 2020 $ 0.588
-0.90%
$ 587.56 million $ 97.05 million
Oct 11, 2020 $ 0.593
+1.22%
$ 593.15 million $ 100.48 million
Oct 10, 2020 $ 0.586
-1.22%
$ 585.85 million $ 111.38 million
Oct 9, 2020 $ 0.593
+2.52%
$ 593.24 million $ 125.38 million
Oct 8, 2020 $ 0.578
+2.06%
$ 578.38 million $ 105.96 million
Oct 7, 2020 $ 0.567
+1.77%
$ 566.54 million $ 97.15 million
Oct 6, 2020 $ 0.557
-7.17%
$ 556.59 million $ 107.5 million
Oct 5, 2020 $ 0.6
+0.15%
$ 599.69 million $ 77.95 million
Oct 4, 2020 $ 0.599
+0.86%
$ 598.66 million $ 72.43 million
Oct 3, 2020 $ 0.594
-0.80%
$ 593.62 million $ 71.26 million
Oct 2, 2020 $ 0.598
-3.24%
$ 598.44 million $ 122.64 million
Oct 1, 2020 $ 0.618
-1.37%
$ 618.09 million $ 111.63 million
Sep 30, 2020 $ 0.626
-2.15%
$ 626.5 million $ 103.46 million
Sep 29, 2020 $ 0.64
-0.13%
$ 640.13 million $ 107.85 million
Sep 28, 2020 $ 0.641
-2.99%
$ 641.3 million $ 122.61 million
Sep 27, 2020 $ 0.661
-4.07%
$ 660.66 million $ 103.4 million
Sep 26, 2020 $ 0.689
+5.65%
$ 689.1 million $ 126.5 million
Sep 25, 2020 $ 0.652
+2.41%
$ 652.06 million $ 112.22 million
Sep 24, 2020 $ 0.637
+9.77%
$ 636.8 million $ 127.62 million
Sep 23, 2020 $ 0.58
-10.51%
$ 580.27 million $ 109.73 million
Sep 22, 2020 $ 0.648
+0.52%
$ 648.26 million $ 107.84 million
Sep 21, 2020 $ 0.645
-9.50%
$ 645.06 million $ 206.82 million
Sep 20, 2020 $ 0.713
-7.66%
$ 712.71 million $ 172.56 million
Sep 19, 2020 $ 0.772
-4.09%
$ 772.06 million $ 211.94 million
Sep 18, 2020 $ 0.804
-3.70%
$ 803.98 million $ 316.78 million
Sep 17, 2020 $ 0.835
+1.95%
$ 834.88 million $ 343.93 million
Sep 16, 2020 $ 0.819
+3.16%
$ 818.9 million $ 463.15 million
Sep 15, 2020 $ 0.794
-7.20%
$ 793.63 million $ 354.04 million
Sep 14, 2020 $ 0.855
+11.60%
$ 855.38 million $ 435.25 million
Sep 13, 2020 $ 0.765
-5.56%
$ 765.38 million $ 227.83 million
Sep 12, 2020 $ 0.81
-6.03%
$ 810.23 million $ 228.78 million
Sep 11, 2020 $ 0.862
+12.27%
$ 862.18 million $ 358.08 million
Sep 10, 2020 $ 0.767
+12.35%
$ 767.23 million $ 209.16 million
Sep 9, 2020 $ 0.683
+1.67%
$ 682.95 million $ 191.15 million
Sep 8, 2020 $ 0.671
+5.79%
$ 671.05 million $ 194.98 million
Sep 7, 2020 $ 0.633
-1.84%
$ 633.25 million $ 163.28 million
Sep 6, 2020 $ 0.645
+2.09%
$ 645.47 million $ 196.31 million
Sep 5, 2020 $ 0.631
-2.78%
$ 631.17 million $ 293.36 million