Ontology Historical Data

ONT Page 58
Download
Date Close Price change Market cap Trading volume
Oct 18, 2018 $ 1.83
+0.00%
$ 378.91 million $ 6,555
Oct 17, 2018 $ 1.83
+0.00%
$ 381.8 million $ 6,603
Oct 16, 2018 $ 1.82
+0.00%
$ 379.33 million $ 6,565
Oct 15, 2018 $ 1.81
+0.00%
$ 381.22 million $ 6,304
Oct 14, 2018 $ 1.78
+0.00%
$ 369.63 million $ 6,260
Oct 13, 2018 $ 1.76
+0.00%
$ 368.03 million $ 6,262
Oct 12, 2018 $ 1.86
+0.00%
$ 364.5 million $ 6,296
Oct 11, 2018 $ 2.04
+0.00%
$ 358.25 million $ 6,566
Oct 10, 2018 $ 2.07
+0.00%
$ 423.75 million $ 6,627
Oct 9, 2018 $ 2.02
+0.00%
$ 429.15 million $ 6,626
Oct 8, 2018 $ 1.92
+0.00%
$ 426.54 million $ 6,572
Oct 7, 2018 $ 1.94
+0.00%
$ 399.84 million $ 6,595
Oct 6, 2018 $ 1.92
+0.00%
$ 398.49 million $ 6,578
Oct 5, 2018 $ 1.93
+0.00%
$ 358.9 million $ 6,577
Oct 4, 2018 $ 1.91
+0.00%
$ 354.04 million $ 6,475
Oct 3, 2018 $ 1.99
+0.00%
$ 349.57 million $ 6,570
Oct 2, 2018 $ 1.99
+0.00%
$ 365.59 million $ 6,604
Oct 1, 2018 $ 1.99
+0.00%
$ 365.28 million $ 6,610
Sep 30, 2018 $ 1.97
+0.00%
$ 368.75 million $ 6,567
Sep 29, 2018 $ 1.99
+0.00%
$ 365.76 million $ 6,672
Sep 28, 2018 $ 1.85
+0.00%
$ 371.06 million $ 6,519
Sep 27, 2018 $ 1.84
+0.00%
$ 353.27 million $ 6,475
Sep 26, 2018 $ 1.81
+0.00%
$ 337.14 million $ 6,448
Sep 25, 2018 $ 1.98
+0.00%
$ 341.54 million $ 6,649
Sep 24, 2018 $ 2.06
+0.00%
$ 351.14 million $ 6,714
Sep 23, 2018 $ 2.08
+0.00%
$ 383.03 million $ 6,714
Sep 22, 2018 $ 1.9
+0.00%
$ 378.81 million $ 6,655
Sep 21, 2018 $ 1.73
+0.00%
$ 392.66 million $ 6,427
Sep 20, 2018 $ 1.71
+0.00%
$ 337.83 million $ 6,357
Sep 19, 2018 $ 1.7
+0.00%
$ 315.07 million $ 6,320
Sep 18, 2018 $ 1.79
+0.00%
$ 318.08 million $ 6,429
Sep 17, 2018 $ 1.82
+0.00%
$ 312.42 million $ 6,501
Sep 16, 2018 $ 1.84
+0.00%
$ 337.77 million $ 6,526
Sep 15, 2018 $ 1.85
+0.00%
$ 342.43 million $ 6,516
Sep 14, 2018 $ 1.82
+0.00%
$ 337.12 million $ 6,456
Sep 13, 2018 $ 1.67
+0.00%
$ 349.73 million $ 6,308
Sep 12, 2018 $ 1.81
+0.00%
$ 319.47 million $ 6,327
Sep 11, 2018 $ 1.86
+0.00%
$ 322.9 million $ 6,325
Sep 10, 2018 $ 1.89
+0.00%
$ 339.59 million $ 6,329
Sep 9, 2018 $ 2
+0.00%
$ 341.59 million $ 6,429
Sep 8, 2018 $ 2.05
+0.00%
$ 346.86 million $ 6,492
Sep 7, 2018 $ 1.89
+0.00%
$ 366.46 million $ 6,475
Sep 6, 2018 $ 2.24
+0.00%
$ 381.42 million $ 7,157
Sep 5, 2018 $ 2.45
+0.00%
$ 342.28 million $ 7,327
Sep 4, 2018 $ 2.41
+0.00%
$ 445.61 million $ 7,265
Sep 3, 2018 $ 2.52
+0.00%
$ 445.01 million $ 7,234
Sep 2, 2018 $ 2.58
+0.00%
$ 458.4 million $ 7,107
Sep 1, 2018 $ 2.49
+0.00%
$ 482.06 million $ 6,989
Aug 31, 2018 $ 2.43
+0.00%
$ 454.1 million $ 6,947
Aug 30, 2018 $ 2.67
+0.00%
$ 462.13 million $ 7,063