Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0512
-2.21%
$ 47.88 million $ 4.29 million
Feb 3, 2026 $ 0.0524
-0.56%
$ 48.92 million $ 6.83 million
Feb 2, 2026 $ 0.0527
+4.45%
$ 49.25 million $ 5.09 million
Feb 1, 2026 $ 0.0504
+0.41%
$ 47.11 million $ 7.4 million
Jan 31, 2026 $ 0.0502
-9.67%
$ 46.92 million $ 6.03 million
Jan 30, 2026 $ 0.0556
-0.84%
$ 51.94 million $ 5.85 million
Jan 29, 2026 $ 0.0561
-8.02%
$ 52.38 million $ 5.89 million
Jan 28, 2026 $ 0.0609
+2.27%
$ 56.94 million $ 8.36 million
Jan 27, 2026 $ 0.0596
+2.42%
$ 55.68 million $ 28.31 million
Jan 26, 2026 $ 0.0582
+4.18%
$ 54.37 million $ 4.63 million
Jan 25, 2026 $ 0.0559
-3.30%
$ 52.18 million $ 5.78 million
Jan 24, 2026 $ 0.0578
-0.98%
$ 53.97 million $ 3.16 million
Jan 23, 2026 $ 0.0583
-0.57%
$ 54.53 million $ 3.5 million
Jan 22, 2026 $ 0.0587
-1.60%
$ 54.84 million $ 4.43 million
Jan 21, 2026 $ 0.0597
+1.90%
$ 55.69 million $ 5.53 million
Jan 20, 2026 $ 0.0585
-3.99%
$ 54.71 million $ 7.71 million
Jan 19, 2026 $ 0.061
-3.69%
$ 56.97 million $ 6.51 million
Jan 18, 2026 $ 0.0633
-5.69%
$ 59.1 million $ 5.71 million
Jan 17, 2026 $ 0.0671
-1.07%
$ 62.72 million $ 5.66 million
Jan 16, 2026 $ 0.0679
+2.45%
$ 63.41 million $ 5.36 million
Jan 15, 2026 $ 0.0662
-1.61%
$ 61.88 million $ 8.36 million
Jan 14, 2026 $ 0.0673
+3.03%
$ 62.89 million $ 12.07 million
Jan 13, 2026 $ 0.0653
+5.06%
$ 61.04 million $ 12.89 million
Jan 12, 2026 $ 0.0622
-1.83%
$ 58.11 million $ 6.35 million
Jan 11, 2026 $ 0.0634
-0.58%
$ 59.19 million $ 8.12 million
Jan 10, 2026 $ 0.0637
-1.39%
$ 59.54 million $ 12.93 million
Jan 9, 2026 $ 0.0646
-2.30%
$ 60.38 million $ 5.25 million
Jan 8, 2026 $ 0.0661
+1.10%
$ 60.8 million $ 6.59 million
Jan 7, 2026 $ 0.0654
-3.94%
$ 60.01 million $ 9.65 million
Jan 6, 2026 $ 0.0681
+4.92%
$ 62.63 million $ 36.48 million
Jan 5, 2026 $ 0.0649
+1.92%
$ 59.66 million $ 11.36 million
Jan 4, 2026 $ 0.0637
-0.48%
$ 58.54 million $ 7.25 million
Jan 3, 2026 $ 0.064
-1.98%
$ 58.83 million $ 8.22 million
Jan 2, 2026 $ 0.0653
+0.73%
$ 60.01 million $ 9.88 million
Jan 1, 2026 $ 0.0648
+1.25%
$ 59.57 million $ 24.59 million
Dec 31, 2025 $ 0.0634
-9.35%
$ 58.86 million $ 18.9 million
Dec 30, 2025 $ 0.071
-6.24%
$ 64.3 million $ 30.19 million
Dec 29, 2025 $ 0.0761
+26.33%
$ 69.56 million $ 118.98 million
Dec 28, 2025 $ 0.06
-7.01%
$ 55.33 million $ 52.3 million
Dec 27, 2025 $ 0.0653
+22.65%
$ 59.34 million $ 82.69 million
Dec 26, 2025 $ 0.0532
+0.71%
$ 48.92 million $ 3.17 million
Dec 25, 2025 $ 0.053
-1.18%
$ 48.53 million $ 3.89 million
Dec 24, 2025 $ 0.0538
+0.30%
$ 49.3 million $ 3.16 million
Dec 23, 2025 $ 0.0536
-1.46%
$ 49.3 million $ 3.38 million
Dec 22, 2025 $ 0.0539
+0.34%
$ 49.96 million $ 7.37 million
Dec 21, 2025 $ 0.0537
-2.74%
$ 49.4 million $ 2.96 million
Dec 20, 2025 $ 0.0552
+0.24%
$ 50.76 million $ 2.58 million
Dec 19, 2025 $ 0.0553
+4.24%
$ 50.59 million $ 4.26 million
Dec 18, 2025 $ 0.0534
-6.46%
$ 48.78 million $ 3.48 million
Dec 17, 2025 $ 0.0571
-6.15%
$ 52.39 million $ 3.75 million