Ontology Historical Data

ONT Page 50
Download
Date Close Price change Market cap Trading volume
Aug 1, 2019 $ 0.984
-1.43%
$ 984.26 million $ 100.97 million
Jul 31, 2019 $ 0.998
+3.87%
$ 998.12 million $ 101.89 million
Jul 30, 2019 $ 0.961
-1.68%
$ 960.98 million $ 91 million
Jul 29, 2019 $ 0.977
-0.03%
$ 977.31 million $ 108.88 million
Jul 28, 2019 $ 0.977
-0.15%
$ 977.17 million $ 97.83 million
Jul 27, 2019 $ 0.979
-7.91%
$ 979.13 million $ 117.93 million
Jul 26, 2019 $ 1.06
+1.91%
$ 1.06 billion $ 117.25 million
Jul 25, 2019 $ 1.04
+1.51%
$ 1.04 billion $ 109.21 million
Jul 24, 2019 $ 1.03
+9.32%
$ 1.03 billion $ 121.53 million
Jul 23, 2019 $ 0.94
-5.12%
$ 940.12 million $ 111.87 million
Jul 22, 2019 $ 0.99
-3.23%
$ 990.23 million $ 107.76 million
Jul 21, 2019 $ 1.02
+0.25%
$ 1.02 billion $ 119.78 million
Jul 20, 2019 $ 1.02
+8.87%
$ 1.02 billion $ 146.91 million
Jul 19, 2019 $ 0.937
-1.63%
$ 936.93 million $ 104.87 million
Jul 18, 2019 $ 0.952
+13.49%
$ 952.21 million $ 146.01 million
Jul 17, 2019 $ 0.839
+5.36%
$ 838.93 million $ 118.68 million
Jul 16, 2019 $ 0.797
-13.19%
$ 796.55 million $ 132.45 million
Jul 15, 2019 $ 0.917
+0.24%
$ 917.42 million $ 111.16 million
Jul 14, 2019 $ 0.915
-14.46%
$ 914.76 million $ 128.4 million
Jul 13, 2019 $ 1.07
-4.11%
$ 1.07 billion $ 113.79 million
Jul 12, 2019 $ 1.12
+4.11%
$ 1.12 billion $ 149.57 million
Jul 11, 2019 $ 1.07
-12.28%
$ 1.07 billion $ 190.33 million
Jul 10, 2019 $ 1.22
-9.49%
$ 1.22 billion $ 167.28 million
Jul 9, 2019 $ 1.35
-1.36%
$ 1.35 billion $ 131.38 million
Jul 8, 2019 $ 1.37
-0.72%
$ 1.37 billion $ 107.29 million
Jul 7, 2019 $ 1.38
+1.29%
$ 1.38 billion $ 115.92 million
Jul 6, 2019 $ 1.36
+1.04%
$ 1.36 billion $ 113.61 million
Jul 5, 2019 $ 1.35
-1.38%
$ 1.35 billion $ 127.55 million
Jul 4, 2019 $ 1.37
-2.23%
$ 1.37 billion $ 149.55 million
Jul 3, 2019 $ 1.4
+1.06%
$ 1.4 billion $ 149.07 million
Jul 2, 2019 $ 1.38
-2.33%
$ 1.38 billion $ 175.17 million
Jul 1, 2019 $ 1.41
-1.11%
$ 1.41 billion $ 185.5 million
Jun 30, 2019 $ 1.43
-7.26%
$ 1.43 billion $ 208.49 million
Jun 29, 2019 $ 1.54
+1.68%
$ 1.54 billion $ 183.51 million
Jun 28, 2019 $ 1.52
+6.94%
$ 1.52 billion $ 193.93 million
Jun 27, 2019 $ 1.42
-13.42%
$ 1.42 billion $ 248.86 million
Jun 26, 2019 $ 1.64
-5.73%
$ 1.64 billion $ 276.19 million
Jun 25, 2019 $ 1.74
+9.94%
$ 1.74 billion $ 274.22 million
Jun 24, 2019 $ 1.58
+4.25%
$ 1.58 billion $ 162.93 million
Jun 23, 2019 $ 1.51
-2.29%
$ 1.51 billion $ 167.22 million
Jun 22, 2019 $ 1.55
+10.83%
$ 1.55 billion $ 266.91 million
Jun 21, 2019 $ 1.4
+0.30%
$ 1.4 billion $ 164.31 million
Jun 20, 2019 $ 1.39
-2.21%
$ 1.39 billion $ 191.35 million
Jun 19, 2019 $ 1.42
+0.33%
$ 1.42 billion $ 126.6 million
Jun 18, 2019 $ 1.42
-7.29%
$ 1.42 billion $ 162.54 million
Jun 17, 2019 $ 1.53
+6.93%
$ 1.53 billion $ 173.66 million
Jun 16, 2019 $ 1.43
+0.82%
$ 1.43 billion $ 150.46 million
Jun 15, 2019 $ 1.42
+0.48%
$ 1.42 billion $ 113.45 million
Jun 14, 2019 $ 1.41
-0.57%
$ 1.41 billion $ 112.86 million
Jun 13, 2019 $ 1.42
+1.14%
$ 1.42 billion $ 136.03 million