OZONE Historical Data

OZONE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 2.22
-1.11%
$ 2.45 billion $ 57,493
Feb 27, 2026 $ 2.25
+0.67%
$ 2.48 billion $ 79,713
Feb 26, 2026 $ 2.23
-2.75%
$ 2.47 billion $ 51,661
Feb 25, 2026 $ 2.29
-2.01%
$ 2.53 billion $ 69,520
Feb 24, 2026 $ 2.34
-0.89%
$ 2.58 billion $ 40,998
Feb 23, 2026 $ 2.36
-0.17%
$ 2.61 billion $ 79,139
Feb 22, 2026 $ 2.36
-0.08%
$ 2.61 billion $ 70,556
Feb 21, 2026 $ 2.36
+1.11%
$ 2.61 billion $ 96,404
Feb 20, 2026 $ 2.34
-1.76%
$ 2.59 billion $ 82,578
Feb 19, 2026 $ 2.38
-0.50%
$ 2.63 billion $ 119,029
Feb 18, 2026 $ 2.39
+0.59%
$ 2.64 billion $ 165,780
Feb 17, 2026 $ 2.38
-1.78%
$ 2.63 billion $ 108,347
Feb 16, 2026 $ 2.42
-4.09%
$ 2.59 billion $ 36,452
Feb 15, 2026 $ 2.52
-1.18%
$ 2.79 billion $ 48,174
Feb 14, 2026 $ 2.55
+0.71%
$ 2.82 billion $ 51,636
Feb 13, 2026 $ 2.54
+0.71%
$ 2.81 billion $ 38,597
Feb 12, 2026 $ 2.52
+10.04%
$ 2.79 billion $ 35,591
Feb 11, 2026 $ 2.28
-4.08%
$ 2.5 billion $ 27,996
Feb 10, 2026 $ 2.38
-2.46%
$ 2.63 billion $ 35,259
Feb 9, 2026 $ 2.44
-0.69%
$ 2.67 billion $ 50,085
Feb 8, 2026 $ 2.47
+0.57%
$ 2.73 billion $ 46,354
Feb 7, 2026 $ 2.48
-5.86%
$ 2.74 billion $ 88,074
Feb 6, 2026 $ 2.63
-0.34%
$ 2.92 billion $ 79,313
Feb 5, 2026 $ 2.64
-1.89%
$ 2.92 billion $ 59,803
Feb 4, 2026 $ 2.69
+2.67%
$ 2.98 billion $ 3,281
Feb 3, 2026 $ 2.62
-0.57%
$ 2.9 billion $ 3,333
Feb 2, 2026 $ 2.64
-1.09%
$ 2.92 billion $ 3,865
Feb 1, 2026 $ 2.67
-1.26%
$ 2.95 billion $ 7,162
Jan 31, 2026 $ 2.7
-4.01%
$ 2.99 billion $ 8,153
Jan 30, 2026 $ 2.81
-1.23%
$ 3.11 billion $ 9,741
Jan 16, 2026 $ 3
-0.83%
$ -- $ 59,001
Jan 15, 2026 $ 3.02
-1.59%
$ 3.35 billion $ 62,668
Jan 14, 2026 $ 3.07
+0.20%
$ 3.33 billion $ 57,591
Jan 13, 2026 $ 3.07
+3.47%
$ 3.39 billion $ 62,493
Jan 12, 2026 $ 2.96
-0.30%
$ 3.28 billion $ 57,990
Jan 11, 2026 $ 2.97
+4.31%
$ 3.29 billion $ 66,160
Jan 10, 2026 $ 2.85
+5.99%
$ 3.15 billion $ 58,065
Jan 9, 2026 $ 2.69
-18.80%
$ 2.97 billion $ 127,174
Jan 8, 2026 $ 3.31
-2.56%
$ 3.66 billion $ 100,806
Jan 7, 2026 $ 3.4
-2.58%
$ 3.76 billion $ 95,014
Jan 6, 2026 $ 3.49
-2.10%
$ 3.86 billion $ 139,579
Jan 5, 2026 $ 3.58
-2.24%
$ 3.95 billion $ 310,617
Jan 4, 2026 $ 3.65
+0.41%
$ 4.04 billion $ 177,606
Jan 3, 2026 $ 3.63
-0.95%
$ 4.03 billion $ 132,349
Jan 2, 2026 $ 3.65
-4.35%
$ 4.04 billion $ 145,101
Jan 1, 2026 $ 3.82
+1.17%
$ 4.22 billion $ 66,029
Dec 31, 2025 $ 3.84
+2.21%
$ 4.18 billion $ 193,273
Dec 30, 2025 $ 3.75
+0.29%
$ 4.17 billion $ 170,214
Dec 29, 2025 $ 3.68
-2.60%
$ 4.14 billion $ 108,014
Dec 28, 2025 $ 3.77
+0.29%
$ 4.17 billion $ 153,241