Ontology Historical Data

ONT Page 7
Download
Date Close Price change Market cap Trading volume
Oct 15, 2025 $ 0.0998
-4.68%
$ 91.65 million $ 8.73 million
Oct 14, 2025 $ 0.105
-1.94%
$ 96.17 million $ 8.57 million
Oct 13, 2025 $ 0.107
+4.41%
$ 98 million $ 7.08 million
Oct 12, 2025 $ 0.102
+10.36%
$ 93.92 million $ 7.62 million
Oct 11, 2025 $ 0.0926
+3.84%
$ 85.1 million $ 17.54 million
Oct 10, 2025 $ 0.0891
-27.65%
$ 81.94 million $ 15.8 million
Oct 9, 2025 $ 0.123
-3.50%
$ 113.18 million $ 7.82 million
Oct 8, 2025 $ 0.128
+5.17%
$ 117.24 million $ 9.59 million
Oct 7, 2025 $ 0.121
-4.50%
$ 111.47 million $ 7.5 million
Oct 6, 2025 $ 0.127
+2.24%
$ 116.74 million $ 6.2 million
Oct 5, 2025 $ 0.124
-1.13%
$ 114.18 million $ 6.38 million
Oct 4, 2025 $ 0.126
-4.69%
$ 115.48 million $ 6.2 million
Oct 3, 2025 $ 0.132
+0.03%
$ 121.17 million $ 10 million
Oct 2, 2025 $ 0.132
+2.77%
$ 121.63 million $ 16.42 million
Oct 1, 2025 $ 0.128
+9.66%
$ 118.37 million $ 12.64 million
Sep 30, 2025 $ 0.117
-1.93%
$ 107.67 million $ 5.28 million
Sep 29, 2025 $ 0.119
-1.28%
$ 109.28 million $ 4.92 million
Sep 28, 2025 $ 0.121
+2.36%
$ 110.7 million $ 4.3 million
Sep 27, 2025 $ 0.118
-2.85%
$ 108.36 million $ 3.62 million
Sep 26, 2025 $ 0.121
+4.78%
$ 111.54 million $ 5.51 million
Sep 25, 2025 $ 0.117
-7.15%
$ 105.91 million $ 7.91 million
Sep 24, 2025 $ 0.125
+1.32%
$ 115.04 million $ 4.49 million
Sep 23, 2025 $ 0.124
-0.09%
$ 113.29 million $ 4.33 million
Sep 22, 2025 $ 0.124
-8.25%
$ 113.38 million $ 10.8 million
Sep 21, 2025 $ 0.136
-0.72%
$ 123.22 million $ 4.11 million
Sep 20, 2025 $ 0.137
+0.94%
$ 125.04 million $ 4.19 million
Sep 19, 2025 $ 0.137
-4.03%
$ 124.24 million $ 5.21 million
Sep 18, 2025 $ 0.142
-0.29%
$ 130.14 million $ 5.43 million
Sep 17, 2025 $ 0.143
+3.39%
$ 130.5 million $ 6.1 million
Sep 16, 2025 $ 0.139
+1.89%
$ 126.34 million $ 6.12 million
Sep 15, 2025 $ 0.136
-4.10%
$ 124.83 million $ 8.16 million
Sep 14, 2025 $ 0.143
-3.77%
$ 129.36 million $ 9.73 million
Sep 13, 2025 $ 0.149
+3.30%
$ 135.94 million $ 8.49 million
Sep 12, 2025 $ 0.144
+1.72%
$ 131.61 million $ 6.66 million
Sep 11, 2025 $ 0.141
+0.80%
$ 129.37 million $ 6.34 million
Sep 10, 2025 $ 0.14
+0.51%
$ 128.33 million $ 7.19 million
Sep 9, 2025 $ 0.14
+1.25%
$ 127.69 million $ 9.6 million
Sep 8, 2025 $ 0.138
+1.65%
$ 126.11 million $ 6.97 million
Sep 7, 2025 $ 0.136
+0.85%
$ 124.07 million $ 5.32 million
Sep 6, 2025 $ 0.134
-0.98%
$ 123.04 million $ 5.16 million
Sep 5, 2025 $ 0.136
+0.72%
$ 124.33 million $ 7.45 million
Sep 4, 2025 $ 0.135
-3.23%
$ 123.37 million $ 10.5 million
Sep 3, 2025 $ 0.14
+0.02%
$ 127.48 million $ 7.15 million
Sep 2, 2025 $ 0.14
+0.26%
$ 127.98 million $ 8.75 million
Sep 1, 2025 $ 0.139
-4.96%
$ 127.33 million $ 15.75 million
Aug 31, 2025 $ 0.148
-4.51%
$ 134 million $ 14.49 million
Aug 30, 2025 $ 0.155
+2.70%
$ 141.88 million $ 65.93 million
Aug 29, 2025 $ 0.151
-5.17%
$ 137.83 million $ 28.73 million
Aug 28, 2025 $ 0.159
-2.35%
$ 145.32 million $ 29.66 million
Aug 27, 2025 $ 0.162
-6.16%
$ 148.85 million $ 64.16 million