Ontology Historical Data

ONT Page 57
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2018 $ 0.971
+0.00%
$ -- $ 4,292
Nov 24, 2018 $ 0.953
+0.00%
$ -- $ 4,307
Nov 23, 2018 $ 1
+0.00%
$ -- $ 4,525
Nov 22, 2018 $ 1.01
+0.00%
$ -- $ 4,500
Nov 21, 2018 $ 1.03
+0.00%
$ -- $ 4,634
Nov 20, 2018 $ 1.2
+0.00%
$ -- $ 5,282
Nov 19, 2018 $ 1.34
+0.00%
$ -- $ 5,598
Nov 18, 2018 $ 1.33
+0.00%
$ -- $ 5,553
Nov 17, 2018 $ 1.39
+0.00%
$ -- $ 5,591
Nov 16, 2018 $ 1.39
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 1.5
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 1.6
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 1.62
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 1.63
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 1.63
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 1.65
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 1.67
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 1.71
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 1.69
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 1.68
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 1.69
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 1.67
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 1.7
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 1.66
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 1.63
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 1.65
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 1.71
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 1.73
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 1.73
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 1.73
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 1.75
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 1.79
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 1.79
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 1.81
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 1.84
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 1.82
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 1.82
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 1.84
+0.00%
$ -- $ 6,544