Ontology Historical Data

ONT Page 41
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2021 $ 0.629
+1.60%
$ 629.26 million $ 189.17 million
Feb 2, 2021 $ 0.62
+5.26%
$ 619.5 million $ 236.87 million
Feb 1, 2021 $ 0.589
+1.89%
$ 588.79 million $ 168.05 million
Jan 30, 2021 $ 0.587
+1.35%
$ 587.39 million $ 167.44 million
Jan 29, 2021 $ 0.58
+3.59%
$ 579.64 million $ 297.82 million
Jan 28, 2021 $ 0.559
+3.71%
$ 559.36 million $ 134.39 million
Jan 27, 2021 $ 0.538
-7.29%
$ 538.38 million $ 132.88 million
Jan 26, 2021 $ 0.582
-2.48%
$ 581.68 million $ 137.25 million
Jan 24, 2021 $ 0.615
+2.28%
$ 614.52 million $ 172.34 million
Jan 23, 2021 $ 0.6
+5.37%
$ 600.43 million $ 166.21 million
Jan 22, 2021 $ 0.57
+4.19%
$ 569.69 million $ 160.17 million
Jan 21, 2021 $ 0.546
-14.28%
$ 546.21 million $ 156.2 million
Jan 20, 2021 $ 0.637
-3.79%
$ 637.43 million $ 194.28 million
Jan 19, 2021 $ 0.663
-6.74%
$ 663.46 million $ 175.05 million
Jan 18, 2021 $ 0.711
+6.01%
$ 711.14 million $ 228.64 million
Jan 17, 2021 $ 0.671
+2.39%
$ 670.74 million $ 186.65 million
Jan 16, 2021 $ 0.656
+3.55%
$ 655.74 million $ 217.34 million
Jan 15, 2021 $ 0.633
+9.21%
$ 632.96 million $ 251.68 million
Jan 14, 2021 $ 0.579
+0.34%
$ 578.85 million $ 111.59 million
Jan 13, 2021 $ 0.577
+8.34%
$ 576.67 million $ 114.81 million
Jan 12, 2021 $ 0.533
-3.32%
$ 532.78 million $ 147.13 million
Jan 11, 2021 $ 0.551
-16.19%
$ 551.46 million $ 344.1 million
Jan 10, 2021 $ 0.659
+3.53%
$ 658.76 million $ 341.27 million
Jan 9, 2021 $ 0.637
+14.21%
$ 636.82 million $ 262.86 million
Jan 8, 2021 $ 0.557
-0.06%
$ 557.09 million $ 184.5 million
Jan 7, 2021 $ 0.557
-3.82%
$ 557.41 million $ 216.01 million
Jan 6, 2021 $ 0.579
+13.74%
$ 579.16 million $ 181.7 million
Jan 5, 2021 $ 0.509
+3.27%
$ 509.05 million $ 139.71 million
Jan 4, 2021 $ 0.514
+2.46%
$ 513.97 million $ 125.66 million
Jan 3, 2021 $ 0.501
+7.82%
$ 500.89 million $ 117.63 million
Jan 2, 2021 $ 0.464
+3.34%
$ 464.32 million $ 129.16 million
Jan 1, 2021 $ 0.449
+1.93%
$ 449.17 million $ 65.9 million
Dec 31, 2020 $ 0.441
-0.96%
$ 440.7 million $ 53.58 million
Dec 30, 2020 $ 0.445
+0.41%
$ 445 million $ 71.59 million
Dec 29, 2020 $ 0.448
+0.73%
$ 448.1 million $ 83.02 million
Dec 28, 2020 $ 0.465
+0.70%
$ 464.84 million $ 88.38 million
Dec 27, 2020 $ 0.451
-0.66%
$ 450.89 million $ 113 million
Dec 26, 2020 $ 0.453
+0.35%
$ 453.45 million $ 87.29 million