Ontology Historical Data

ONT Page 58
Download
Date Close Price change Market cap Trading volume
Jun 28, 2018 $ 5.27
+0.00%
$ 717.85 million $ 6,114
Jun 27, 2018 $ 5.49
+0.00%
$ 818.81 million $ 6,211
Jun 26, 2018 $ 5.34
+0.00%
$ 765.5 million $ 6,213
Jun 25, 2018 $ 4.79
+0.00%
$ 849.15 million $ 6,037
Jun 24, 2018 $ 5.15
+0.00%
$ 771.09 million $ 6,136
Jun 23, 2018 $ 5.79
+0.00%
$ 767.83 million $ 6,394
Jun 22, 2018 $ 6.46
+0.00%
$ 803.94 million $ 6,752
Jun 21, 2018 $ 6.54
+0.00%
$ 964.13 million $ 6,710
Jun 20, 2018 $ 6.66
+0.00%
$ 997.81 million $ 6,746
Jun 19, 2018 $ 6.27
+0.00%
$ 1.02 billion $ 6,550
Jun 18, 2018 $ 6.2
+0.00%
$ 1.01 billion $ 6,552
Jun 17, 2018 $ 6.05
+0.00%
$ 932.68 million $ 6,506
Jun 16, 2018 $ 6.12
+0.00%
$ 924.54 million $ 6,584
Jun 15, 2018 $ 6.17
+0.00%
$ 904.54 million $ 6,525
Jun 14, 2018 $ 6.06
+0.00%
$ 960.74 million $ 6,484
Jun 13, 2018 $ 6.63
+0.00%
$ 899.53 million $ 6,802
Jun 12, 2018 $ 6.59
+0.00%
$ 955.38 million $ 6,781
Jun 11, 2018 $ 7.34
+0.00%
$ 1.06 billion $ 7,250
Jun 10, 2018 $ 8.29
+0.00%
$ 1.03 billion $ 7,649
Jun 8, 2018 $ 8.31
+0.00%
$ 1.25 billion $ 7,684
Jun 7, 2018 $ 8.42
+0.00%
$ 1.26 billion $ 7,640
Jun 6, 2018 $ 7.91
+0.00%
$ 1.3 billion $ 7,562
Jun 5, 2018 $ 7.49
+0.00%
$ 1.22 billion $ 7,512
Jun 4, 2018 $ 7.97
+0.00%
$ 1.14 billion $ 7,699
Jun 3, 2018 $ 7.36
+0.00%
$ 988.71 million $ 7,606
Jun 2, 2018 $ 7.09
+0.00%
$ 967.69 million $ 7,494
Jun 1, 2018 $ 6.73
+0.00%
$ 869.73 million $ 7,512
May 31, 2018 $ 6.5
+0.00%
$ 877.68 million $ 7,456
May 30, 2018 $ 6.16
+0.00%
$ 800.32 million $ 7,303
May 29, 2018 $ 6.13
+0.00%
$ 816.57 million $ 7,272
May 28, 2018 $ 6.44
+0.00%
$ 714.66 million $ 7,338
May 27, 2018 $ 6.55
+0.00%
$ 794.65 million $ 7,505
May 26, 2018 $ 6.61
+0.00%
$ 800.62 million $ 7,515
May 25, 2018 $ 6.53
+0.00%
$ 807.88 million $ 7,563
May 24, 2018 $ 6.57
+0.00%
$ 838.42 million $ 7,829
May 23, 2018 $ 7.33
+0.00%
$ 749.75 million $ 8,271
May 22, 2018 $ 7.91
+0.00%
$ 806.25 million $ 8,468
May 21, 2018 $ 7.5
+0.00%
$ 878.38 million $ 8,365
May 20, 2018 $ 6.97
+0.00%
$ 910.18 million $ 8,269
May 19, 2018 $ 6.83
+0.00%
$ 828.31 million $ 8,118
May 18, 2018 $ 7.28
+0.00%
$ 794.93 million $ 8,315
May 17, 2018 $ 7.39
+0.00%
$ 778.23 million $ 8,315
May 16, 2018 $ 7.98
+0.00%
$ 840.99 million $ 8,677
May 15, 2018 $ 8
+0.00%
$ 895.83 million $ 8,625
May 14, 2018 $ 7.83
+0.00%
$ 903.83 million $ 8,580
May 13, 2018 $ 7.05
+0.00%
$ 935.07 million $ 8,453
May 12, 2018 $ 7.63
+0.00%
$ 830.94 million $ 8,742
May 11, 2018 $ 8.76
+0.00%
$ 807.11 million $ 9,292
May 10, 2018 $ 8.76
+0.00%
$ 931.85 million $ 9,216
May 9, 2018 $ 9.11
+0.00%
$ 992.43 million $ 9,296