Ontology Historical Data

ONT Page 61
Download
Date Close Price change Market cap Trading volume
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
May 8, 2018 $ 9.04
+0.00%
$ 1 billion $ 9,385
May 7, 2018 $ 8.94
+0.00%
$ 1.06 billion $ 9,671
May 6, 2018 $ 9.65
+0.00%
$ 1.05 billion $ 9,840
May 5, 2018 $ 9.85
+0.00%
$ 1.01 billion $ 9,674
May 4, 2018 $ 9.98
+0.00%
$ 1.1 billion $ 9,376
May 3, 2018 $ 8.5
+0.00%
$ 1.13 billion $ 9,139
May 2, 2018 $ 8.11
+0.00%
$ 966.55 million $ 9,030
May 1, 2018 $ 8.25
+0.00%
$ 980.88 million $ 9,317
Apr 30, 2018 $ 8
+0.00%
$ 878.39 million $ 9,368
Apr 29, 2018 $ 6.19
+0.00%
$ 1.04 billion $ 9,241
Apr 28, 2018 $ 5.35
+0.00%
$ 793.37 million $ 9,233
Apr 27, 2018 $ 5.29
+0.00%
$ 594.91 million $ 8,901
Apr 26, 2018 $ 4.89
+0.00%
$ 595.31 million $ 9,254
Apr 25, 2018 $ 4.57
+0.00%
$ 564.48 million $ 9,283
Apr 24, 2018 $ 4.23
+0.00%
$ 541.8 million $ 8,889
Apr 23, 2018 $ 4.09
+0.00%
$ 475.38 million $ 8,889
Apr 22, 2018 $ 4.18
+0.00%
$ 451.9 million $ 8,810
Apr 21, 2018 $ 4.35
+0.00%
$ 456.91 million $ 8,424
Apr 20, 2018 $ 4.39
+0.00%
$ 485.86 million $ 8,217
Apr 19, 2018 $ 4.13
+0.00%
$ 503.58 million $ 8,047
Apr 18, 2018 $ 4.15
+0.00%
$ 480.35 million $ 8,053
Apr 17, 2018 $ 4.24
+0.00%
$ 458.16 million $ 8,093
Apr 16, 2018 $ 4.52
+0.00%
$ 465.95 million $ 8,181
Apr 15, 2018 $ 4.27
+0.00%
$ 507.32 million $ 7,992
Apr 14, 2018 $ 4.64
+0.00%
$ 488.81 million $ 7,971
Apr 13, 2018 $ 4.37
+0.00%
$ 473.31 million $ 7,301
Apr 12, 2018 $ 4.46
+0.00%
$ 494.81 million $ 6,878
Apr 11, 2018 $ 4.04
+0.00%
$ 483.33 million $ 6,787
Apr 10, 2018 $ 3.44
+0.00%
$ 519.99 million $ 6,929
Apr 9, 2018 $ 3.59
+0.00%
$ 391.94 million $ 7,000
Apr 8, 2018 $ 3.67
+0.00%
$ 393.06 million $ 6,890
Apr 7, 2018 $ 2.87
+0.00%
$ 425.44 million $ 6,685
Apr 6, 2018 $ 2.63
+0.00%
$ 344.52 million $ 6,790
Apr 5, 2018 $ 2.32
+0.00%
$ 321.82 million $ 7,155
Apr 4, 2018 $ 2.17
+0.00%
$ 274.84 million $ 7,347
Apr 3, 2018 $ 2.1
+0.00%
$ 257.92 million $ 7,005
Apr 2, 2018 $ 2.04
+0.00%
$ 232.02 million $ 6,848
Apr 1, 2018 $ 2.21
+0.00%
$ 232.97 million $ 7,035