Ontology Historical Data

ONT Page 54
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $ 0.607
+6.20%
$ 606.52 million $ 20.46 million
Jan 13, 2019 $ 0.571
-6.79%
$ 571.01 million $ 17.02 million
Jan 12, 2019 $ 0.613
-3.78%
$ 612.55 million $ 23.35 million
Jan 11, 2019 $ 0.635
+7.50%
$ 635.27 million $ 23.15 million
Jan 10, 2019 $ 0.59
-18.13%
$ 590.11 million $ 26.94 million
Jan 9, 2019 $ 0.721
+13.10%
$ 721.33 million $ 22.05 million
Jan 8, 2019 $ 0.638
+1.99%
$ 637.8 million $ 11.48 million
Jan 7, 2019 $ 0.625
-4.11%
$ 625.36 million $ 9.15 million
Jan 6, 2019 $ 0.652
+4.72%
$ 652.42 million $ 12.05 million
Jan 5, 2019 $ 0.623
+2.81%
$ 622.6 million $ 9.78 million
Jan 4, 2019 $ 0.606
+0.81%
$ 605.68 million $ 8.63 million
Jan 3, 2019 $ 0.601
-6.26%
$ 601.12 million $ 9.28 million
Jan 2, 2019 $ 0.64
+6.40%
$ 639.93 million $ 12.18 million
Jan 1, 2019 $ 0.601
+3.09%
$ 601.01 million $ 8.48 million
Dec 31, 2018 $ 0.583
-5.80%
$ 583.14 million $ 8.7 million
Dec 30, 2018 $ 0.618
+3.28%
$ 618.36 million $ 11.78 million
Dec 29, 2018 $ 0.599
-4.53%
$ 599.14 million $ 15.78 million
Dec 28, 2018 $ 0.628
+13.28%
$ 627.61 million $ 20.2 million
Dec 27, 2018 $ 0.555
-12.76%
$ 554.61 million $ 24.22 million
Dec 26, 2018 $ 0.637
-3.92%
$ 637.06 million $ 20.86 million
Dec 25, 2018 $ 0.662
-14.19%
$ 662.33 million $ 27.53 million
Dec 24, 2018 $ 0.773
+3.36%
$ 772.95 million $ 30.3 million
Dec 23, 2018 $ 0.747
+0.90%
$ 747 million $ 18.07 million
Dec 22, 2018 $ 0.739
+4.80%
$ 739.31 million $ 25.9 million
Dec 21, 2018 $ 0.705
+5.29%
$ 704.91 million $ 39.45 million
Dec 20, 2018 $ 0.67
+9.86%
$ 669.78 million $ 30.87 million
Dec 19, 2018 $ 0.61
-11.69%
$ 610.25 million $ 31.63 million
Dec 18, 2018 $ 0.69
+19.27%
$ 689.79 million $ 37.75 million
Dec 17, 2018 $ 0.579
+27.89%
$ 578.5 million $ 24.89 million
Dec 16, 2018 $ 0.452
+0.63%
$ 452.36 million $ 5.22 million
Dec 15, 2018 $ 0.45
-3.67%
$ 449.68 million $ 6.35 million
Dec 14, 2018 $ 0.467
-6.51%
$ 466.82 million $ 4.67 million
Dec 13, 2018 $ 0.5
-6.04%
$ 499.56 million $ 5.6 million
Dec 12, 2018 $ 0.532
+2.09%
$ 531.73 million $ 5.08 million
Dec 11, 2018 $ 0.52
-2.01%
$ 520.46 million $ 4.06 million
Dec 10, 2018 $ 0.531
-6.01%
$ 530.75 million $ 7.41 million
Dec 9, 2018 $ 0.566
+3.43%
$ 565.59 million $ 7.4 million
Dec 8, 2018 $ 0.548
-0.94%
$ 547.59 million $ 10.3 million
Dec 7, 2018 $ 0.551
+0.67%
$ 551.47 million $ 11.82 million
Dec 6, 2018 $ 0.549
-16.10%
$ 548.88 million $ 11.56 million
Dec 5, 2018 $ 0.655
-10.14%
$ 655.33 million $ 8.52 million
Dec 4, 2018 $ 0.73
-3.13%
$ 730.11 million $ 13.07 million
Dec 3, 2018 $ 0.754
-7.25%
$ 753.74 million $ 10.88 million
Dec 2, 2018 $ 0.808
+0.69%
$ 808.43 million $ 11.25 million
Dec 1, 2018 $ 0.804
+3.82%
$ 803.96 million $ 11.73 million
Nov 30, 2018 $ 0.775
+1.35%
$ 774.54 million $ 14.3 million
Nov 29, 2018 $ 0.813
+0.00%
$ 813.45 million $ 4,089
Nov 28, 2018 $ 0.75
+0.00%
$ 749.61 million $ 3,750
Nov 27, 2018 $ 0.827
+0.00%
$ -- $ 3,926
Nov 26, 2018 $ 0.845
+0.00%
$ -- $ 3,820