Ontology Historical Data

ONT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0555
-8.15%
$ 51.84 million $ 26.78 million
Mar 25, 2026 $ 0.0604
-0.47%
$ 56.46 million $ 84.59 million
Mar 24, 2026 $ 0.0607
+44.44%
$ 56.72 million $ 118.32 million
Mar 23, 2026 $ 0.042
+5.43%
$ 39.27 million $ 4.05 million
Mar 22, 2026 $ 0.0399
-0.98%
$ 37.32 million $ 3.16 million
Mar 21, 2026 $ 0.0403
-5.14%
$ 37.61 million $ 2.93 million
Mar 20, 2026 $ 0.0424
+0.45%
$ 39.63 million $ 4.83 million
Mar 19, 2026 $ 0.0423
-2.96%
$ 39.46 million $ 3.1 million
Mar 18, 2026 $ 0.0435
-4.40%
$ 40.7 million $ 4.63 million
Mar 17, 2026 $ 0.0456
+3.05%
$ 42.56 million $ 6.18 million
Mar 16, 2026 $ 0.0442
+2.41%
$ 41.3 million $ 6.33 million
Mar 15, 2026 $ 0.0432
+6.31%
$ 40.33 million $ 15.11 million
Mar 14, 2026 $ 0.0406
-3.42%
$ 38 million $ 4.04 million
Mar 13, 2026 $ 0.042
+0.59%
$ 39.28 million $ 3.61 million
Mar 12, 2026 $ 0.0418
+0.82%
$ 39.06 million $ 3.91 million
Mar 11, 2026 $ 0.0415
+3.06%
$ 38.89 million $ 7.53 million
Mar 10, 2026 $ 0.0402
+1.37%
$ 37.57 million $ 3.35 million
Mar 9, 2026 $ 0.0397
+1.24%
$ 37.09 million $ 3.41 million
Mar 8, 2026 $ 0.0392
-2.09%
$ 36.63 million $ 4.01 million
Mar 7, 2026 $ 0.04
-2.82%
$ 37.41 million $ 3.78 million
Mar 6, 2026 $ 0.0412
-3.62%
$ 38.49 million $ 4.63 million
Mar 5, 2026 $ 0.0428
-3.39%
$ 39.94 million $ 5.4 million
Mar 4, 2026 $ 0.0443
+4.56%
$ 41.34 million $ 3.65 million
Mar 3, 2026 $ 0.0423
-2.22%
$ 39.54 million $ 7.01 million
Mar 2, 2026 $ 0.0433
+0.50%
$ 40.44 million $ 3.34 million
Mar 1, 2026 $ 0.0431
-1.09%
$ 40.24 million $ 4.95 million
Feb 28, 2026 $ 0.0435
+0.01%
$ 40.68 million $ 4.12 million
Feb 27, 2026 $ 0.0435
+0.99%
$ 40.68 million $ 5.32 million
Feb 26, 2026 $ 0.0431
+0.03%
$ 40.28 million $ 5.29 million
Feb 25, 2026 $ 0.0431
+6.88%
$ 40.27 million $ 11.39 million
Feb 24, 2026 $ 0.0403
+0.63%
$ 37.68 million $ 10.66 million
Feb 23, 2026 $ 0.0401
-4.36%
$ 37.44 million $ 3.66 million
Feb 22, 2026 $ 0.0419
-4.34%
$ 39.15 million $ 3.23 million
Feb 21, 2026 $ 0.0438
-2.43%
$ 40.93 million $ 3.23 million
Feb 20, 2026 $ 0.0449
+1.07%
$ 41.95 million $ 3.64 million
Feb 19, 2026 $ 0.0444
-3.78%
$ 41.48 million $ 5.4 million
Feb 18, 2026 $ 0.0462
-1.23%
$ 43.13 million $ 28.13 million
Feb 17, 2026 $ 0.0467
-1.67%
$ 43.68 million $ 2.83 million
Feb 16, 2026 $ 0.0475
+2.95%
$ 44.36 million $ 2.67 million
Feb 15, 2026 $ 0.0461
-4.71%
$ 43.11 million $ 3.23 million
Feb 14, 2026 $ 0.0484
+4.22%
$ 45.24 million $ 3.68 million
Feb 13, 2026 $ 0.0465
+2.64%
$ 43.41 million $ 2.83 million
Feb 12, 2026 $ 0.0453
+1.43%
$ 42.3 million $ 3.24 million
Feb 11, 2026 $ 0.0446
+0.77%
$ 41.7 million $ 3.43 million
Feb 10, 2026 $ 0.0443
-3.78%
$ 41.38 million $ 2.72 million
Feb 9, 2026 $ 0.046
+1.11%
$ 43.02 million $ 3.44 million
Feb 8, 2026 $ 0.0455
-3.35%
$ 42.53 million $ 3.54 million
Feb 7, 2026 $ 0.0471
+0.02%
$ 44.02 million $ 4.45 million
Feb 6, 2026 $ 0.0471
+10.36%
$ 43.97 million $ 5.65 million
Feb 5, 2026 $ 0.0426
-16.72%
$ 39.84 million $ 7.61 million