OZONE Historical Data

OZONE Page 4
Download
Date Close Price change Market cap Trading volume
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
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