Ontology Historical Data

ONT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 1.12
-4.10%
$ 1.12 billion $ 101.04 million
Apr 23, 2019 $ 1.17
-4.48%
$ 1.17 billion $ 107.16 million
Apr 22, 2019 $ 1.22
+0.43%
$ 1.22 billion $ 83.52 million
Apr 21, 2019 $ 1.22
-6.48%
$ 1.22 billion $ 76.12 million
Apr 20, 2019 $ 1.3
+0.58%
$ 1.3 billion $ 63.68 million
Apr 19, 2019 $ 1.3
-3.27%
$ 1.3 billion $ 66.21 million
Apr 18, 2019 $ 1.34
+0.67%
$ 1.34 billion $ 74.49 million
Apr 17, 2019 $ 1.33
+0.87%
$ 1.33 billion $ 61.55 million
Apr 16, 2019 $ 1.32
+1.39%
$ 1.32 billion $ 62.4 million
Apr 15, 2019 $ 1.3
-4.66%
$ 1.3 billion $ 67.67 million
Apr 14, 2019 $ 1.36
+3.09%
$ 1.36 billion $ 56.1 million
Apr 13, 2019 $ 1.32
-1.37%
$ 1.32 billion $ 47.14 million
Apr 12, 2019 $ 1.34
+1.14%
$ 1.34 billion $ 75.17 million
Apr 11, 2019 $ 1.32
-11.33%
$ 1.32 billion $ 120.03 million
Apr 10, 2019 $ 1.49
+3.11%
$ 1.49 billion $ 88.74 million
Apr 9, 2019 $ 1.45
-4.06%
$ 1.45 billion $ 78.03 million
Apr 8, 2019 $ 1.51
-2.00%
$ 1.51 billion $ 121.41 million
Apr 7, 2019 $ 1.54
-1.72%
$ 1.54 billion $ 98.13 million
Apr 6, 2019 $ 1.57
-3.42%
$ 1.57 billion $ 86.33 million
Apr 5, 2019 $ 1.62
+2.40%
$ 1.62 billion $ 94.43 million
Apr 4, 2019 $ 1.58
+8.38%
$ 1.58 billion $ 194.69 million
Apr 3, 2019 $ 1.46
+0.65%
$ 1.46 billion $ 182.24 million
Apr 2, 2019 $ 1.45
+9.37%
$ 1.45 billion $ 157.85 million
Apr 1, 2019 $ 1.33
+1.40%
$ 1.33 billion $ 78.58 million
Mar 31, 2019 $ 1.31
-0.51%
$ 1.31 billion $ 52.36 million
Mar 30, 2019 $ 1.32
+5.43%
$ 1.32 billion $ 86.01 million
Mar 29, 2019 $ 1.25
+1.40%
$ 1.25 billion $ 65.55 million
Mar 28, 2019 $ 1.23
-2.79%
$ 1.23 billion $ 57.68 million
Mar 27, 2019 $ 1.27
+7.72%
$ 1.27 billion $ 78.8 million
Mar 26, 2019 $ 1.18
-1.46%
$ 1.18 billion $ 74.11 million
Mar 25, 2019 $ 1.2
-4.27%
$ 1.2 billion $ 74.5 million
Mar 24, 2019 $ 1.25
-1.78%
$ 1.25 billion $ 75 million
Mar 23, 2019 $ 1.28
-1.30%
$ 1.28 billion $ 76.97 million
Mar 22, 2019 $ 1.29
-0.56%
$ 1.29 billion $ 101.9 million
Mar 21, 2019 $ 1.3
-2.63%
$ 1.3 billion $ 212.07 million
Mar 20, 2019 $ 1.33
+16.93%
$ 1.33 billion $ 152.48 million
Mar 19, 2019 $ 1.14
+3.98%
$ 1.14 billion $ 50.23 million
Mar 18, 2019 $ 1.1
-3.27%
$ 1.1 billion $ 49.34 million
Mar 17, 2019 $ 1.13
+4.19%
$ 1.13 billion $ 54.77 million
Mar 16, 2019 $ 1.08
+7.08%
$ 1.08 billion $ 57.55 million
Mar 15, 2019 $ 1.01
+0.88%
$ 1.01 billion $ 27.09 million
Mar 14, 2019 $ 1
-1.85%
$ 1 billion $ 42.33 million
Mar 13, 2019 $ 1.02
+4.95%
$ 1.02 billion $ 89.67 million
Mar 12, 2019 $ 0.976
+5.90%
$ 976.3 million $ 56.59 million
Mar 11, 2019 $ 0.921
-5.17%
$ 920.78 million $ 30.29 million
Mar 10, 2019 $ 0.973
-2.26%
$ 973.35 million $ 31.62 million
Mar 9, 2019 $ 0.996
-2.54%
$ 995.95 million $ 40.7 million
Mar 8, 2019 $ 1.02
-0.43%
$ 1.02 billion $ 48.02 million
Mar 7, 2019 $ 1.03
+11.68%
$ 1.03 billion $ 76.02 million
Mar 6, 2019 $ 0.919
-2.55%
$ 918.84 million $ 30.13 million