Ontology Historical Data

ONT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 27 $ 0.9
+14.90%
$ 573.59 million $ 628.27 million
Sep 20 $ 0.783
-19.45%
$ 499.2 million $ 771.54 million
Sep 13 $ 0.972
-4.05%
$ 619.67 million $ 709.41 million
Sep 6 $ 1.01
-23.37%
$ 645.84 million $ 1.34 billion
Aug 30 $ 1.32
+22.94%
$ 842.76 million $ 1.01 billion
Aug 23 $ 1.08
-4.99%
$ 685.53 million $ 1.01 billion
Aug 16 $ 1.13
+0.22%
$ 721.49 million $ 917.57 million
Aug 9 $ 1.13
+24.70%
$ 719.87 million $ 868.63 million
Aug 2 $ 0.865
+7.82%
$ 551.39 million $ 705.49 million
Jul 26 $ 0.802
+19.81%
$ 511.27 million $ 693.16 million
Jul 19 $ 0.669
+1.73%
$ 426.52 million $ 464.07 million
Jul 12 $ 0.658
-6.00%
$ 419.67 million $ 496.78 million
Jul 5 $ 0.7
-2.85%
$ 446.41 million $ 552.8 million
Jun 28 $ 0.721
+14.77%
$ 459.4 million $ 625.48 million
Jun 21 $ 0.628
-24.51%
$ 400.27 million $ 746.27 million
Jun 14 $ 0.832
-12.58%
$ 530.1 million $ 613.03 million
Jun 7 $ 0.951
-13.92%
$ 606.04 million $ 923.81 million
May 31 $ 1.1
-3.65%
$ 703.93 million $ 1.06 billion
May 24 $ 1.05
+13.99%
$ 672.06 million $ 2.08 billion
May 17 $ 0.925
-53.17%
$ 589.65 million $ 3.93 billion
May 10 $ 1.98
-28.49%
$ 1.26 billion $ 4.21 billion
May 3 $ 2.76
+45.26%
$ 1.76 billion $ 7.35 billion
Apr 26 $ 1.9
+40.48%
$ 1.21 billion $ 3.16 billion
Apr 19 $ 1.35
-42.72%
$ 862.22 million $ 5.13 billion
Apr 12 $ 2.36
+16.12%
$ 1.5 billion $ 5.14 billion
Apr 5 $ 2.03
+15.14%
$ 1.29 billion $ 4.23 billion
Mar 29 $ 1.76
+15.61%
$ 1.12 billion $ 2.89 billion
Mar 22 $ 1.53
+28.72%
$ 972.21 million $ 3.54 billion
Mar 15 $ 1.19
+10.39%
$ 755.29 million $ 3.19 billion
Mar 8 $ 1.08
+2.55%
$ 685.38 million $ 3.03 billion
Mar 1 $ 1.05
+23.73%
$ 667.73 million $ 2.91 billion
Feb 22 $ 0.846
-40.46%
$ 539.2 million $ 4.47 billion
Feb 15 $ 1.42
+21.26%
$ 905.76 million $ 6.23 billion
Feb 8 $ 1.17
+69.32%
$ 747.47 million $ 6.02 billion
Feb 1 $ 0.691
+19.63%
$ 440.58 million $ 1.7 billion
Jan 25 $ 0.587
-1.52%
$ 374.38 million $ 869.78 million
Jan 18 $ 0.615
-8.40%
$ 391.66 million $ 1.25 billion
Jan 11 $ 0.671
+1.94%
$ 427.5 million $ 1.37 billion
Jan 4 $ 0.659
+31.32%
$ 419.86 million $ 1.45 billion
Dec 28 $ 0.501
+8.51%
$ 319.24 million $ 609.25 million
Dec 21 $ 0.451
-18.94%
$ 287.38 million $ 754.45 million
Dec 14 $ 0.551
+8.84%
$ 350.91 million $ 499.38 million
Dec 7 $ 0.525
-4.67%
$ -- $ 365.85 million
Nov 30 $ 0.554
-2.28%
$ -- $ 574.43 million
Nov 23 $ 0.567
+2.24%
$ -- $ 1.43 billion
Nov 16 $ 0.554
+19.12%
$ 353.14 million $ 820.36 million
Nov 9 $ 0.465
-1.06%
$ 296.46 million $ 542.63 million
Nov 2 $ 0.47
+3.71%
$ 299.49 million $ 636.07 million
Oct 26 $ 0.453
-15.51%
$ 288.74 million $ 629.39 million
Oct 19 $ 0.536
-4.00%
$ 341.76 million $ 574.93 million