Ontology Historical Data

ONT Page 44
Download
Date Close Price change Market cap Trading volume
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
Sep 4, 2020 $ 0.65
+6.06%
$ 650.06 million $ 298.23 million
Sep 3, 2020 $ 0.613
-24.10%
$ 612.92 million $ 213.92 million
Sep 2, 2020 $ 0.808
-8.31%
$ 807.76 million $ 185.62 million
Sep 1, 2020 $ 0.881
-0.54%
$ 881.13 million $ 206.03 million
Aug 31, 2020 $ 0.886
-0.17%
$ 886.49 million $ 193.19 million
Aug 30, 2020 $ 0.888
-3.07%
$ 887.72 million $ 217.28 million
Aug 29, 2020 $ 0.916
+9.23%
$ 915.99 million $ 182.33 million
Aug 28, 2020 $ 0.838
-0.21%
$ 838.22 million $ 136.92 million
Aug 27, 2020 $ 0.84
-4.59%
$ 840 million $ 228.89 million
Aug 26, 2020 $ 0.88
+5.75%
$ 880.38 million $ 278.08 million
Aug 25, 2020 $ 0.833
-6.28%
$ 833.05 million $ 189.42 million
Aug 24, 2020 $ 0.888
-0.39%
$ 887.76 million $ 145.63 million
Aug 23, 2020 $ 0.892
-2.99%
$ 892.17 million $ 206.33 million
Aug 22, 2020 $ 0.919
+9.73%
$ 919.26 million $ 318.37 million
Aug 21, 2020 $ 0.839
-1.91%
$ 838.64 million $ 496.05 million
Aug 20, 2020 $ 0.855
+9.70%
$ 854.78 million $ 166.54 million
Aug 19, 2020 $ 0.779
-7.79%
$ 779.13 million $ 185.57 million
Aug 18, 2020 $ 0.845
-5.18%
$ 845.11 million $ 188 million
Aug 17, 2020 $ 0.891
-0.22%
$ 891.07 million $ 223.3 million
Aug 16, 2020 $ 0.892
+7.17%
$ 892.48 million $ 193.04 million
Aug 15, 2020 $ 0.833
+0.65%
$ 833.02 million $ 129.27 million
Aug 14, 2020 $ 0.827
+2.53%
$ 826.89 million $ 206.28 million
Aug 13, 2020 $ 0.806
-1.43%
$ 805.96 million $ 198.26 million
Aug 12, 2020 $ 0.818
+7.86%
$ 818.26 million $ 225.3 million
Aug 11, 2020 $ 0.758
-11.23%
$ 758.11 million $ 240.93 million
Aug 10, 2020 $ 0.853
+7.06%
$ 853.14 million $ 237.93 million
Aug 9, 2020 $ 0.801
+10.27%
$ 800.9 million $ 162.3 million
Aug 8, 2020 $ 0.724
+3.46%
$ 724.35 million $ 87.66 million
Aug 7, 2020 $ 0.7
-1.50%
$ 700.16 million $ 104.61 million
Aug 6, 2020 $ 0.711
-0.10%
$ 710.77 million $ 80.64 million
Aug 5, 2020 $ 0.711
+1.16%
$ 711.45 million $ 84.41 million
Aug 4, 2020 $ 0.703
+0.65%
$ 702.75 million $ 82.22 million
Aug 3, 2020 $ 0.699
+1.46%
$ 698.88 million $ 91.59 million
Aug 2, 2020 $ 0.689
-8.33%
$ 688.63 million $ 128.67 million
Aug 1, 2020 $ 0.751
+5.20%
$ 750.56 million $ 118.23 million
Jul 31, 2020 $ 0.713
+1.11%
$ 712.95 million $ 72.69 million
Jul 30, 2020 $ 0.705
+2.31%
$ 705.36 million $ 72.04 million
Jul 29, 2020 $ 0.689
-1.65%
$ 689.39 million $ 95.64 million