Ontology Historical Data

ONT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0608
+0.12%
$ 55.95 million $ 2.82 million
Dec 15, 2025 $ 0.0603
-6.01%
$ 55.75 million $ 3.8 million
Dec 14, 2025 $ 0.0641
-4.25%
$ 58.94 million $ 3.13 million
Dec 13, 2025 $ 0.067
+0.94%
$ 61.59 million $ 2.58 million
Dec 12, 2025 $ 0.0664
-2.55%
$ 60.98 million $ 3.65 million
Dec 11, 2025 $ 0.0681
-1.85%
$ 62.62 million $ 4.08 million
Dec 10, 2025 $ 0.0694
-3.70%
$ 63.76 million $ 4.46 million
Dec 9, 2025 $ 0.072
+4.08%
$ 66.14 million $ 3.57 million
Dec 8, 2025 $ 0.0692
+2.18%
$ 63.61 million $ 3.38 million
Dec 7, 2025 $ 0.0677
-2.86%
$ 62.25 million $ 3.8 million
Dec 6, 2025 $ 0.0697
+1.93%
$ 64.09 million $ 3.26 million
Dec 5, 2025 $ 0.0684
-3.21%
$ 62.91 million $ 3.88 million
Dec 4, 2025 $ 0.0707
-4.54%
$ 64.96 million $ 4.23 million
Dec 3, 2025 $ 0.074
+0.11%
$ 68.11 million $ 4.95 million
Dec 2, 2025 $ 0.074
+10.07%
$ 67.98 million $ 8.09 million
Dec 1, 2025 $ 0.0672
-3.09%
$ 61.76 million $ 6.49 million
Nov 30, 2025 $ 0.0704
-2.14%
$ 63.72 million $ 5.91 million
Nov 29, 2025 $ 0.0719
-1.56%
$ 66.09 million $ 3.98 million
Nov 28, 2025 $ 0.073
-2.64%
$ 67.12 million $ 5.25 million
Nov 27, 2025 $ 0.0748
+2.23%
$ 68.95 million $ 3.52 million
Nov 26, 2025 $ 0.0735
-0.80%
$ 67.3 million $ 7.17 million
Nov 25, 2025 $ 0.0741
-0.17%
$ 68.1 million $ 4.86 million
Nov 24, 2025 $ 0.0744
+3.63%
$ 68.18 million $ 4.64 million
Nov 23, 2025 $ 0.0722
+1.99%
$ 65.96 million $ 3.75 million
Nov 22, 2025 $ 0.0713
+0.25%
$ 65.03 million $ 4.47 million
Nov 21, 2025 $ 0.0694
-4.09%
$ 65.33 million $ 9.01 million
Nov 20, 2025 $ 0.0741
-3.07%
$ 66.53 million $ 6.74 million
Nov 19, 2025 $ 0.0766
-1.66%
$ 70.34 million $ 5.1 million
Nov 18, 2025 $ 0.0781
+2.85%
$ 71.58 million $ 7.21 million
Nov 17, 2025 $ 0.0759
-0.48%
$ 69.79 million $ 6.2 million
Nov 16, 2025 $ 0.0762
-3.99%
$ 70.13 million $ 6.58 million
Nov 15, 2025 $ 0.0797
+3.65%
$ 73.01 million $ 5.68 million
Nov 14, 2025 $ 0.0776
-3.17%
$ 70.66 million $ 7.24 million
Nov 13, 2025 $ 0.0799
-5.33%
$ 73.7 million $ 8.18 million
Nov 12, 2025 $ 0.0849
+0.25%
$ 77.52 million $ 11.44 million
Nov 11, 2025 $ 0.0847
-2.19%
$ 77.86 million $ 17.34 million
Nov 10, 2025 $ 0.0866
-0.40%
$ 79.59 million $ 9.43 million
Nov 9, 2025 $ 0.087
-2.50%
$ 79.92 million $ 7.37 million
Nov 8, 2025 $ 0.0892
-2.98%
$ 81.96 million $ 8 million
Nov 7, 2025 $ 0.0919
+12.72%
$ 84.48 million $ 10.74 million
Nov 6, 2025 $ 0.0816
-0.89%
$ 74.95 million $ 5.37 million
Nov 5, 2025 $ 0.0823
+5.69%
$ 75.62 million $ 6.01 million
Nov 4, 2025 $ 0.0779
-1.90%
$ 71.55 million $ 8.8 million
Nov 3, 2025 $ 0.0794
-11.09%
$ 72.93 million $ 7.03 million
Nov 2, 2025 $ 0.0893
-0.44%
$ 82.02 million $ 4.23 million
Nov 1, 2025 $ 0.0897
+4.96%
$ 82.38 million $ 5.61 million
Oct 31, 2025 $ 0.0853
+3.50%
$ 78.5 million $ 3.61 million
Oct 30, 2025 $ 0.0819
-6.86%
$ 75.74 million $ 6.52 million
Oct 29, 2025 $ 0.088
-1.06%
$ 80.82 million $ 6.5 million
Oct 28, 2025 $ 0.0889
-3.34%
$ 81.68 million $ 5.47 million