Ontology Historical Data

ONT Page 57
Download
Date Close Price change Market cap Trading volume
Aug 17, 2018 $ 1.51
+0.00%
$ 412.32 million $ 6,376
Aug 16, 2018 $ 1.29
+0.00%
$ 260.35 million $ 6,372
Aug 15, 2018 $ 1.17
+0.00%
$ 199.52 million $ 6,093
Aug 14, 2018 $ 1.42
+0.00%
$ 183.61 million $ 6,363
Aug 13, 2018 $ 1.49
+0.00%
$ 192.49 million $ 6,339
Aug 12, 2018 $ 1.53
+0.00%
$ 227 million $ 6,230
Aug 11, 2018 $ 1.8
+0.00%
$ 219.79 million $ 6,446
Aug 10, 2018 $ 1.88
+0.00%
$ 252.4 million $ 6,424
Aug 9, 2018 $ 2.03
+0.00%
$ 288.33 million $ 6,496
Aug 8, 2018 $ 2.24
+0.00%
$ 275.03 million $ 7,023
Aug 7, 2018 $ 2.26
+0.00%
$ 324.48 million $ 7,019
Aug 6, 2018 $ 2.28
+0.00%
$ 333.8 million $ 7,028
Aug 5, 2018 $ 2.29
+0.00%
$ 350.46 million $ 7,279
Aug 4, 2018 $ 2.34
+0.00%
$ 335.16 million $ 7,454
Aug 3, 2018 $ 2.55
+0.00%
$ 347.19 million $ 7,615
Aug 2, 2018 $ 2.62
+0.00%
$ 363.09 million $ 7,600
Aug 1, 2018 $ 2.84
+0.00%
$ 398.11 million $ 7,943
Jul 31, 2018 $ 3.13
+0.00%
$ 423.66 million $ 8,142
Jul 30, 2018 $ 3.29
+0.00%
$ 451.98 million $ 8,202
Jul 29, 2018 $ 3.37
+0.00%
$ 492.15 million $ 8,183
Jul 28, 2018 $ 3.34
+0.00%
$ 504.15 million $ 8,018
Jul 27, 2018 $ 3.49
+0.00%
$ 513.55 million $ 8,202
Jul 26, 2018 $ 3.46
+0.00%
$ 500.3 million $ 8,232
Jul 25, 2018 $ 3.23
+0.00%
$ 533.11 million $ 8,045
Jul 24, 2018 $ 3.27
+0.00%
$ 503.66 million $ 7,671
Jul 23, 2018 $ 3.38
+0.00%
$ 483 million $ 7,454
Jul 22, 2018 $ 3.41
+0.00%
$ 499.36 million $ 7,355
Jul 21, 2018 $ 3.49
+0.00%
$ 521.25 million $ 7,431
Jul 20, 2018 $ 3.74
+0.00%
$ 509.67 million $ 7,386
Jul 19, 2018 $ 3.9
+0.00%
$ 550.31 million $ 7,400
Jul 18, 2018 $ 3.73
+0.00%
$ 579.81 million $ 6,887
Jul 17, 2018 $ 3.63
+0.00%
$ 592.8 million $ 6,540
Jul 16, 2018 $ 3.49
+0.00%
$ 573.63 million $ 6,334
Jul 15, 2018 $ 3.38
+0.00%
$ 526.94 million $ 6,257
Jul 14, 2018 $ 3.52
+0.00%
$ 517.4 million $ 6,259
Jul 13, 2018 $ 3.32
+0.00%
$ 520.26 million $ 6,248
Jul 12, 2018 $ 3.58
+0.00%
$ 506.26 million $ 6,395
Jul 11, 2018 $ 3.87
+0.00%
$ 534.62 million $ 6,527
Jul 10, 2018 $ 4.38
+0.00%
$ 543.37 million $ 6,779
Jul 9, 2018 $ 4.69
+0.00%
$ 620.5 million $ 6,825
Jul 8, 2018 $ 4.61
+0.00%
$ 687.29 million $ 6,632
Jul 7, 2018 $ 4.77
+0.00%
$ 715.13 million $ 6,623
Jul 6, 2018 $ 5.07
+0.00%
$ 726.31 million $ 6,650
Jul 5, 2018 $ 5.11
+0.00%
$ 763.39 million $ 6,589
Jul 4, 2018 $ 5.25
+0.00%
$ 773.02 million $ 6,614
Jul 3, 2018 $ 5.14
+0.00%
$ 769.31 million $ 6,463
Jul 2, 2018 $ 5.12
+0.00%
$ 803.48 million $ 6,366
Jul 1, 2018 $ 5.28
+0.00%
$ 772.4 million $ 6,381
Jun 30, 2018 $ 4.81
+0.00%
$ 802.33 million $ 5,913
Jun 29, 2018 $ 5.22
+0.00%
$ 775.6 million $ 6,097