Ontology Historical Data

ONT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.092
-4.48%
$ 84.5 million $ 5.21 million
Oct 26, 2025 $ 0.0963
+5.83%
$ 88.43 million $ 6.3 million
Oct 25, 2025 $ 0.0909
-0.58%
$ 83.55 million $ 2.8 million
Oct 24, 2025 $ 0.0915
+0.65%
$ 84.04 million $ 4.21 million
Oct 23, 2025 $ 0.0904
+0.10%
$ 83.48 million $ 5.58 million
Oct 22, 2025 $ 0.0885
-4.10%
$ 82.97 million $ 6.47 million
Oct 21, 2025 $ 0.0935
-1.84%
$ 84.82 million $ 6.96 million
Oct 20, 2025 $ 0.0958
+1.62%
$ 87.54 million $ 5.28 million
Oct 19, 2025 $ 0.095
+0.67%
$ 86.57 million $ 6.82 million
Oct 18, 2025 $ 0.0945
+0.33%
$ 86.68 million $ 4.97 million
Oct 17, 2025 $ 0.0947
-1.57%
$ 86.56 million $ 7.3 million
Oct 16, 2025 $ 0.0963
-3.51%
$ 88.41 million $ 8.14 million
Oct 15, 2025 $ 0.0998
-4.68%
$ 91.65 million $ 8.73 million
Oct 14, 2025 $ 0.105
-1.94%
$ 96.17 million $ 8.57 million
Oct 13, 2025 $ 0.107
+4.41%
$ 98 million $ 7.08 million
Oct 12, 2025 $ 0.102
+10.36%
$ 93.92 million $ 7.62 million
Oct 11, 2025 $ 0.0926
+3.84%
$ 85.1 million $ 17.54 million
Oct 10, 2025 $ 0.0891
-27.65%
$ 81.94 million $ 15.8 million
Oct 9, 2025 $ 0.123
-3.50%
$ 113.18 million $ 7.82 million
Oct 8, 2025 $ 0.128
+5.17%
$ 117.24 million $ 9.59 million
Oct 7, 2025 $ 0.121
-4.50%
$ 111.47 million $ 7.5 million
Oct 6, 2025 $ 0.127
+2.24%
$ 116.74 million $ 6.2 million
Oct 5, 2025 $ 0.124
-1.13%
$ 114.18 million $ 6.38 million
Oct 4, 2025 $ 0.126
-4.69%
$ 115.48 million $ 6.2 million
Oct 3, 2025 $ 0.132
+0.03%
$ 121.17 million $ 10 million
Oct 2, 2025 $ 0.132
+2.77%
$ 121.63 million $ 16.42 million
Oct 1, 2025 $ 0.128
+9.66%
$ 118.37 million $ 12.64 million
Sep 30, 2025 $ 0.117
-1.93%
$ 107.67 million $ 5.28 million
Sep 29, 2025 $ 0.119
-1.28%
$ 109.28 million $ 4.92 million
Sep 28, 2025 $ 0.121
+2.36%
$ 110.7 million $ 4.3 million
Sep 27, 2025 $ 0.118
-2.85%
$ 108.36 million $ 3.62 million
Sep 26, 2025 $ 0.121
+4.78%
$ 111.54 million $ 5.51 million
Sep 25, 2025 $ 0.117
-7.15%
$ 105.91 million $ 7.91 million
Sep 24, 2025 $ 0.125
+1.32%
$ 115.04 million $ 4.49 million
Sep 23, 2025 $ 0.124
-0.09%
$ 113.29 million $ 4.33 million
Sep 22, 2025 $ 0.124
-8.25%
$ 113.38 million $ 10.8 million
Sep 21, 2025 $ 0.136
-0.72%
$ 123.22 million $ 4.11 million
Sep 20, 2025 $ 0.137
+0.94%
$ 125.04 million $ 4.19 million
Sep 19, 2025 $ 0.137
-4.03%
$ 124.24 million $ 5.21 million
Sep 18, 2025 $ 0.142
-0.29%
$ 130.14 million $ 5.43 million
Sep 17, 2025 $ 0.143
+3.39%
$ 130.5 million $ 6.1 million
Sep 16, 2025 $ 0.139
+1.89%
$ 126.34 million $ 6.12 million
Sep 15, 2025 $ 0.136
-4.10%
$ 124.83 million $ 8.16 million
Sep 14, 2025 $ 0.143
-3.77%
$ 129.36 million $ 9.73 million
Sep 13, 2025 $ 0.149
+3.30%
$ 135.94 million $ 8.49 million
Sep 12, 2025 $ 0.144
+1.72%
$ 131.61 million $ 6.66 million
Sep 11, 2025 $ 0.141
+0.80%
$ 129.37 million $ 6.34 million
Sep 10, 2025 $ 0.14
+0.51%
$ 128.33 million $ 7.19 million
Sep 9, 2025 $ 0.14
+1.25%
$ 127.69 million $ 9.6 million
Sep 8, 2025 $ 0.138
+1.65%
$ 126.11 million $ 6.97 million