OZONE Historical Data

OZONE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 9.14
-1.35%
$ 9.14 billion $ 59,251
Mar 25, 2026 $ 9.26
-0.53%
$ 9.26 billion $ 11,168
Mar 24, 2026 $ 9.3
-5.88%
$ 9.3 billion $ 66,248
Mar 23, 2026 $ 9.88
+5.74%
$ 9.88 billion $ 18,025
Mar 22, 2026 $ 9.34
-4.78%
$ 9.34 billion $ 1,315
Mar 21, 2026 $ 9.81
-1.38%
$ 9.81 billion $ 1,599
Mar 20, 2026 $ 9.95
+2.45%
$ 9.95 billion $ 12,033
Mar 19, 2026 $ 9.71
+1.70%
$ 9.71 billion $ 6,517
Mar 18, 2026 $ 9.55
+12.35%
$ 9.55 billion $ 11,110
Mar 17, 2026 $ 8.5
+10.40%
$ 8.5 billion $ 4,279
Mar 16, 2026 $ 7.7
+92.49%
$ 7.7 billion $ 2,208
Mar 15, 2026 $ 4
+0.00%
$ 4 billion $ 387
Mar 14, 2026 $ 4
-14.03%
$ 4 billion $ 413
Mar 13, 2026 $ 4.65
-6.95%
$ 4.65 billion $ 168
Mar 12, 2026 $ 6
+20.00%
$ 6 billion $ 436
Mar 11, 2026 $ 5
-0.01%
$ 5 billion $ 45
Mar 10, 2026 $ 5
+11.86%
$ 5 billion $ 1,436
Mar 9, 2026 $ 4.47
-20.17%
$ 4.47 billion $ 208
Mar 8, 2026 $ 5.6
-6.67%
$ 5.6 billion $ 319
Mar 7, 2026 $ 6
-14.55%
$ 6 billion $ 692
Mar 6, 2026 $ 9.2
+31.34%
$ 9.2 billion $ 168
Mar 5, 2026 $ 7
+56.70%
$ 7 billion $ 11,108
Mar 4, 2026 $ 3.67
-26.60%
$ 3.67 billion $ 398
Mar 3, 2026 $ 3.51
-60.97%
$ 3.51 billion $ 3,161
Mar 2, 2026 $ 9
+26.20%
$ 9 billion $ 1,028
Mar 1, 2026 $ 7.13
-28.55%
$ 7.13 billion $ 2,691
Feb 28, 2026 $ 9.98
+99.62%
$ 9.98 billion $ 7,482
Feb 27, 2026 $ 5
+25.00%
$ 5 billion $ 2,519
Feb 26, 2026 $ 3.55
+59.91%
$ 3.55 billion $ 7,656
Feb 25, 2026 $ 2.22
-16.67%
$ 2.22 billion $ 863
Feb 24, 2026 $ 2.66
+39.49%
$ 2.66 billion $ 1,215
Feb 23, 2026 $ 2.5
-13.72%
$ 2.5 billion $ 1,869
Feb 22, 2026 $ 2.9
-27.60%
$ 2.9 billion $ 2,214
Feb 21, 2026 $ 3.57
+28.53%
$ 3.57 billion $ 3,882
Feb 20, 2026 $ 2.99
-0.10%
$ 2.99 billion $ 473
Feb 19, 2026 $ 2.99
+6.24%
$ 2.99 billion $ 531
Feb 18, 2026 $ 2.81
-11.76%
$ 2.81 billion $ 2,763
Feb 17, 2026 $ 3.19
+5.33%
$ 3.19 billion $ 4,767
Feb 16, 2026 $ 3.03
-24.28%
$ 3.03 billion $ 4,096
Feb 15, 2026 $ 4
+21.24%
$ 4 billion $ 4,711
Feb 14, 2026 $ 3
-30.05%
$ 3 billion $ 3,263
Feb 13, 2026 $ 5
+0.00%
$ 5 billion $ 681
Feb 12, 2026 $ 5.5
-8.34%
$ 5.5 billion $ 5,851
Feb 11, 2026 $ 6
-17.01%
$ 6 billion $ 7,115
Feb 10, 2026 $ 7.23
+3.31%
$ 7.23 billion $ 5,366
Feb 9, 2026 $ 6.4
+5.96%
$ 6.4 billion $ 6,393
Feb 8, 2026 $ 6.04
-15.27%
$ 6.04 billion $ 2,111
Feb 7, 2026 $ 7.13
-9.12%
$ 7.13 billion $ 7,689
Feb 6, 2026 $ 7.84
+9.38%
$ 7.84 billion $ 10,629
Feb 5, 2026 $ 7.17
+5.46%
$ 7.17 billion $ 6,872