OZONE Historical Data

OZONE Page 3
Download
Date Close Price change Market cap Trading volume
Mar 18, 2026 $ 2.48
+1.81%
$ 2.74 billion $ 27,832
Mar 17, 2026 $ 2.44
-1.46%
$ 2.69 billion $ 18,707
Mar 16, 2026 $ 2.47
+0.53%
$ 2.73 billion $ 23,899
Mar 15, 2026 $ 2.46
-0.49%
$ 2.72 billion $ 37,675
Mar 14, 2026 $ 2.47
+1.31%
$ 2.73 billion $ 32,108
Mar 13, 2026 $ 2.44
-1.89%
$ 2.7 billion $ 96,294
Mar 12, 2026 $ 2.49
+1.88%
$ 2.75 billion $ 53,496
Mar 11, 2026 $ 2.44
-0.04%
$ 2.7 billion $ 53,998
Mar 10, 2026 $ 2.44
-2.76%
$ 2.7 billion $ 76,845
Mar 9, 2026 $ 2.5
-1.61%
$ 2.77 billion $ 141,372
Mar 8, 2026 $ 2.58
-10.75%
$ 2.86 billion $ 252,397
Mar 7, 2026 $ 2.89
+6.75%
$ 3.2 billion $ 231,312
Mar 6, 2026 $ 2.7
+11.56%
$ 2.99 billion $ 123,761
Mar 5, 2026 $ 2.42
+4.62%
$ 2.68 billion $ 89,899
Mar 4, 2026 $ 2.31
+2.89%
$ 2.56 billion $ 22,861
Mar 3, 2026 $ 2.25
+0.00%
$ 2.49 billion $ 4,092
Mar 2, 2026 $ 2.25
+0.81%
$ 2.49 billion $ 3,124
Mar 1, 2026 $ 2.23
+0.54%
$ 2.47 billion $ 38,551
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