OZONE Historical Data

OZONE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 7.25
-2.02%
$ 7.25 billion $ 11,858
Feb 3, 2026 $ 7.4
-4.11%
$ 7.4 billion $ 14,210
Feb 2, 2026 $ 7.72
-5.44%
$ 7.72 billion $ 8,310
Feb 1, 2026 $ 8.16
-22.34%
$ 8.16 billion $ 22,028
Jan 31, 2026 $ 10.61
+0.89%
$ 10.61 billion $ 17,980
Jan 30, 2026 $ 10.2
-19.42%
$ 10.2 billion $ 14,195
Jan 29, 2026 $ 12.66
-0.46%
$ 12.66 billion $ 22,415
Jan 28, 2026 $ 12.41
-10.10%
$ 12.41 billion $ 18,101
Jan 27, 2026 $ 13.8
-5.18%
$ 13.8 billion $ 16,205
Jan 26, 2026 $ 14.27
-1.60%
$ 14.27 billion $ 22,053
Jan 25, 2026 $ 14.5
+5.96%
$ 14.5 billion $ 26,316
Jan 24, 2026 $ 13.64
+1.67%
$ 13.64 billion $ 19,351
Jan 23, 2026 $ 13.48
-4.40%
$ 13.41 billion $ 29,223
Jan 22, 2026 $ 14.38
+17.22%
$ 14.1 billion $ 26,451
Jan 21, 2026 $ 9.5
-23.15%
$ 9.5 billion $ 37,508
Jan 20, 2026 $ 12.36
+81.74%
$ 12.36 billion $ 27,274
Jan 19, 2026 $ 6.8
-10.84%
$ 6.8 billion $ 2,246
Jan 18, 2026 $ 7.63
+10.23%
$ 7.63 billion $ 7,658
Jan 17, 2026 $ 6.87
-17.47%
$ 6.87 billion $ 23,003
Jan 16, 2026 $ 8.3
-4.36%
$ 8.3 billion $ 58,916
Jan 15, 2026 $ 8.67
-7.05%
$ 8.67 billion $ 57,942
Jan 14, 2026 $ 9.33
-9.72%
$ 9.33 billion $ 25,266
Jan 13, 2026 $ 10.34
-8.52%
$ 10.34 billion $ 31,266
Jan 12, 2026 $ 11.3
-5.28%
$ 11.3 billion $ 12,204
Jan 11, 2026 $ 11.93
-8.50%
$ 11.93 billion $ 23,249
Jan 10, 2026 $ 13.04
-13.07%
$ 13.04 billion $ 8,684
Jan 9, 2026 $ 15
-20.92%
$ 15 billion $ 4,347
Jan 8, 2026 $ 17.78
+5.65%
$ 17.78 billion $ 59,746
Jan 7, 2026 $ 16.02
-15.26%
$ 16.02 billion $ 33,983
Jan 6, 2026 $ 16.7
+3.21%
$ 16.7 billion $ 49,238
Jan 5, 2026 $ 16.64
-5.19%
$ 16.64 billion $ 60,640
Jan 4, 2026 $ 16.95
-19.33%
$ 16.95 billion $ 69,724
Jan 3, 2026 $ 21.26
+26.62%
$ 20.29 billion $ 65,155
Jan 2, 2026 $ 16.04
-10.88%
$ 16.04 billion $ 37,319
Jan 1, 2026 $ 17.89
+78.88%
$ 17.89 billion $ 43,889
Dec 31, 2025 $ 10
-52.66%
$ 10 billion $ 63,351
Dec 30, 2025 $ 21.13
-15.49%
$ 21.13 billion $ 12,190
Dec 29, 2025 $ 24.98
-11.85%
$ 24.98 billion $ 29,191
Dec 28, 2025 $ 28.34
-22.57%
$ 28.34 billion $ 47,315
Dec 27, 2025 $ 37.77
+29.41%
$ 38 billion $ 53,991
Dec 26, 2025 $ 29.19
+4.18%
$ 29.19 billion $ 29,615
Dec 25, 2025 $ 28.32
+9.80%
$ 27.27 billion $ 44,292
Dec 24, 2025 $ 25.9
-13.68%
$ 26.87 billion $ 37,289
Dec 23, 2025 $ 31
+40.91%
$ 31 billion $ 27,302
Dec 22, 2025 $ 17
-22.13%
$ 17 billion $ 46,994
Dec 21, 2025 $ 21.94
-26.44%
$ 21.83 billion $ 130,035
Dec 20, 2025 $ 27.5
+3.19%
$ 27.5 billion $ 42,243
Dec 19, 2025 $ 26.65
-21.34%
$ 26.65 billion $ 81,793
Dec 18, 2025 $ 33.88
+6.20%
$ 33.88 billion $ 33,263
Dec 17, 2025 $ 31.98
-4.31%
$ 31.9 billion $ 38,138