Ontology Historical Data

ONT Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.832
+0.35%
$ 832.12 million $ 62.45 million
Nov 8, 2019 $ 0.829
-7.29%
$ 829.48 million $ 90.46 million
Nov 7, 2019 $ 0.895
-0.51%
$ 894.76 million $ 91.16 million
Nov 6, 2019 $ 0.899
-0.82%
$ 899.25 million $ 95.06 million
Nov 5, 2019 $ 0.905
-0.65%
$ 905 million $ 102.5 million
Nov 4, 2019 $ 0.911
+1.45%
$ 910.56 million $ 113.61 million
Nov 3, 2019 $ 0.898
-3.20%
$ 897.92 million $ 121.14 million
Nov 2, 2019 $ 0.927
+6.76%
$ 927.39 million $ 177.84 million
Nov 1, 2019 $ 0.869
+1.53%
$ 868.79 million $ 102.12 million
Oct 31, 2019 $ 0.855
-3.40%
$ 855.31 million $ 158.61 million
Oct 30, 2019 $ 0.884
+3.76%
$ 884.23 million $ 232.6 million
Oct 29, 2019 $ 0.852
-2.99%
$ 851.9 million $ 203.35 million
Oct 28, 2019 $ 0.879
-10.28%
$ 879.01 million $ 412.8 million
Oct 27, 2019 $ 0.98
+48.12%
$ 979.95 million $ 472.02 million
Oct 26, 2019 $ 0.658
+6.18%
$ 658.38 million $ 126.4 million
Oct 25, 2019 $ 0.62
+11.87%
$ 619.55 million $ 74.02 million
Oct 24, 2019 $ 0.554
+0.16%
$ 553.8 million $ 44.86 million
Oct 23, 2019 $ 0.553
-6.33%
$ 552.77 million $ 55.75 million
Oct 22, 2019 $ 0.59
-0.70%
$ 590.06 million $ 50.49 million
Oct 21, 2019 $ 0.594
+1.16%
$ 594.34 million $ 57.51 million
Oct 20, 2019 $ 0.587
-0.77%
$ 587.48 million $ 64.25 million
Oct 19, 2019 $ 0.592
-0.36%
$ 591.68 million $ 54.42 million
Oct 18, 2019 $ 0.594
-1.91%
$ 594.33 million $ 59.55 million
Oct 17, 2019 $ 0.606
-1.29%
$ 605.82 million $ 61.43 million
Oct 16, 2019 $ 0.614
-3.62%
$ 614.1 million $ 72.02 million
Oct 15, 2019 $ 0.637
+0.49%
$ 637.01 million $ 87.92 million
Oct 14, 2019 $ 0.634
-0.87%
$ 633.86 million $ 67.49 million
Oct 13, 2019 $ 0.639
+0.83%
$ 639.33 million $ 71.52 million
Oct 12, 2019 $ 0.634
-1.97%
$ 633.93 million $ 70.44 million
Oct 11, 2019 $ 0.648
+0.38%
$ 647.51 million $ 79.7 million
Oct 10, 2019 $ 0.645
-2.22%
$ 645.12 million $ 80.69 million
Oct 9, 2019 $ 0.658
+2.88%
$ 657.89 million $ 75.98 million
Oct 8, 2019 $ 0.638
-0.91%
$ 637.76 million $ 71.51 million
Oct 7, 2019 $ 0.644
+5.95%
$ 643.66 million $ 64.47 million
Oct 6, 2019 $ 0.609
-2.82%
$ 608.82 million $ 41.83 million
Oct 5, 2019 $ 0.626
+1.72%
$ 626.42 million $ 49.45 million
Oct 4, 2019 $ 0.618
+0.85%
$ 617.9 million $ 46.94 million
Oct 3, 2019 $ 0.613
-1.91%
$ 612.84 million $ 53.47 million
Oct 2, 2019 $ 0.625
+2.14%
$ 624.71 million $ 59.95 million
Oct 1, 2019 $ 0.612
-0.56%
$ 611.65 million $ 58.47 million
Sep 30, 2019 $ 0.615
+4.63%
$ 615.33 million $ 63.71 million
Sep 29, 2019 $ 0.588
-3.20%
$ 588 million $ 56.89 million
Sep 28, 2019 $ 0.607
+1.31%
$ 607.38 million $ 53.61 million
Sep 27, 2019 $ 0.6
+1.51%
$ 599.9 million $ 64.43 million
Sep 26, 2019 $ 0.591
-5.24%
$ 590.82 million $ 73.33 million
Sep 25, 2019 $ 0.622
-1.50%
$ 622.3 million $ 94.23 million
Sep 24, 2019 $ 0.626
-15.67%
$ 625.5 million $ 105.18 million
Sep 23, 2019 $ 0.742
-7.07%
$ 741.73 million $ 76.81 million
Sep 22, 2019 $ 0.798
-1.31%
$ 797.86 million $ 74.75 million
Sep 21, 2019 $ 0.808
-2.83%
$ 808.12 million $ 82.7 million