OZONE Historical Data

OZONE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $ 3.74
+0.46%
$ 4.15 billion $ 123,545
Dec 26, 2025 $ 3.72
-3.70%
$ 4.11 billion $ 104,393
Dec 25, 2025 $ 3.85
+1.10%
$ 4.28 billion $ 96,783
Dec 24, 2025 $ 3.83
-0.18%
$ 4.22 billion $ 93,188
Dec 23, 2025 $ 3.81
-1.17%
$ 4.24 billion $ 97,344
Dec 22, 2025 $ 3.85
+0.18%
$ 4.27 billion $ 85,098
Dec 21, 2025 $ 3.84
-5.48%
$ 4.25 billion $ 68,444
Dec 20, 2025 $ 3.83
-1.03%
$ 4.51 billion $ 58,160
Dec 19, 2025 $ 4.03
-10.20%
$ 4.46 billion $ 83,515
Dec 18, 2025 $ 4.51
+2.73%
$ 4.97 billion $ 103,143
Dec 17, 2025 $ 4.56
-12.33%
$ 4.85 billion $ 137,253
Dec 16, 2025 $ 5.2
-6.09%
$ 5.75 billion $ 170,098
Dec 15, 2025 $ 5.24
-5.52%
$ 6.12 billion $ 186,810
Dec 14, 2025 $ 5.53
+3.69%
$ 6.13 billion $ 180,430
Dec 13, 2025 $ 5.72
+22.95%
$ 5.9 billion $ 238,868
Dec 12, 2025 $ 4.65
+12.43%
$ 5.14 billion $ 100,282
Dec 11, 2025 $ 4.13
+0.95%
$ 4.55 billion $ 128,388
Dec 10, 2025 $ 4.19
+5.43%
$ 4.64 billion $ 129,825
Dec 9, 2025 $ 4.01
+4.73%
$ 4.43 billion $ 136,143
Dec 8, 2025 $ 3.83
+5.40%
$ 4.23 billion $ 114,957
Dec 7, 2025 $ 3.63
-4.17%
$ 4.01 billion $ 115,389
Dec 6, 2025 $ 3.78
+8.59%
$ 4.18 billion $ 95,346
Dec 5, 2025 $ 3.48
+1.67%
$ 3.84 billion $ 56,461
Dec 4, 2025 $ 3.42
+1.15%
$ 3.78 billion $ 79,135
Dec 3, 2025 $ 3.38
-1.31%
$ 3.74 billion $ 95,076
Dec 2, 2025 $ 3.42
-2.00%
$ 3.79 billion $ 81,338
Dec 1, 2025 $ 3.5
-9.15%
$ 3.86 billion $ 82,491
Nov 30, 2025 $ 3.85
+1.72%
$ 4.26 billion $ 85,378
Nov 29, 2025 $ 3.78
+0.48%
$ 4.18 billion $ 87,688
Nov 28, 2025 $ 3.76
-3.98%
$ 4.16 billion $ 85,544
Nov 27, 2025 $ 3.91
+2.09%
$ 4.33 billion $ 88,144
Nov 26, 2025 $ 3.84
+2.67%
$ 4.24 billion $ 83,513
Nov 25, 2025 $ 3.74
+1.38%
$ 4.13 billion $ 80,896
Nov 24, 2025 $ 3.69
-0.89%
$ 4.08 billion $ 84,480
Nov 23, 2025 $ 3.75
-0.79%
$ 4.11 billion $ 83,265
Nov 22, 2025 $ 3.78
-0.08%
$ 4.18 billion $ 84,988
Nov 21, 2025 $ 3.78
-2.33%
$ 4.18 billion $ 86,144
Nov 20, 2025 $ 3.86
-3.21%
$ 4.28 billion $ 91,119
Nov 19, 2025 $ 3.99
-2.47%
$ 4.42 billion $ 89,284
Nov 18, 2025 $ 4.09
+1.64%
$ 4.53 billion $ 71,854
Nov 17, 2025 $ 4.03
-2.40%
$ 4.45 billion $ 40,783
Nov 16, 2025 $ 4.14
-8.91%
$ 4.56 billion $ 89,917
Nov 15, 2025 $ 4.55
-9.80%
$ 5.03 billion $ 126,435
Oct 6, 2025 $ 0.0001
+6.85%
$ -- $ 312
Oct 5, 2025 $ 0.0000937
+7.66%
$ 103,666 $ 177
Oct 4, 2025 $ 0.0000871
+4.81%
$ 96,338 $ 211
Oct 3, 2025 $ 0.0000833
+8.21%
$ 91,943 $ 78
Oct 2, 2025 $ 0.0000771
-12.04%
$ 85,233 $ 288
Oct 1, 2025 $ 0.0000877
+19.84%
$ 96,967 $ 280
Sep 30, 2025 $ 0.0000732
+0.32%
$ 80,939 $ 1