Ontology Historical Data

ONT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.136
+0.85%
$ 124.07 million $ 5.32 million
Sep 6, 2025 $ 0.134
-0.98%
$ 123.04 million $ 5.16 million
Sep 5, 2025 $ 0.136
+0.72%
$ 124.33 million $ 7.45 million
Sep 4, 2025 $ 0.135
-3.23%
$ 123.37 million $ 10.5 million
Sep 3, 2025 $ 0.14
+0.02%
$ 127.48 million $ 7.15 million
Sep 2, 2025 $ 0.14
+0.26%
$ 127.98 million $ 8.75 million
Sep 1, 2025 $ 0.139
-4.96%
$ 127.33 million $ 15.75 million
Aug 31, 2025 $ 0.148
-4.51%
$ 134 million $ 14.49 million
Aug 30, 2025 $ 0.155
+2.70%
$ 141.88 million $ 65.93 million
Aug 29, 2025 $ 0.151
-5.17%
$ 137.83 million $ 28.73 million
Aug 28, 2025 $ 0.159
-2.35%
$ 145.32 million $ 29.66 million
Aug 27, 2025 $ 0.162
-6.16%
$ 148.85 million $ 64.16 million
Aug 26, 2025 $ 0.174
-10.79%
$ 157.67 million $ 121.89 million
Aug 25, 2025 $ 0.192
+20.79%
$ 124.2 million $ 539.24 million
Aug 24, 2025 $ 0.152
+6.12%
$ 101.23 million $ 44.74 million
Aug 23, 2025 $ 0.144
+0.85%
$ 91.4 million $ 10.65 million
Aug 22, 2025 $ 0.143
+7.08%
$ 90.61 million $ 13.96 million
Aug 21, 2025 $ 0.135
-0.44%
$ 84.94 million $ 11.73 million
Aug 20, 2025 $ 0.136
+5.26%
$ 86.35 million $ 9.21 million
Aug 19, 2025 $ 0.131
-2.19%
$ 82.49 million $ 6.39 million
Aug 18, 2025 $ 0.134
-3.66%
$ 85.28 million $ 5.77 million
Aug 17, 2025 $ 0.139
+0.25%
$ 88.52 million $ 5.44 million
Aug 16, 2025 $ 0.139
+3.20%
$ 88.31 million $ 6.17 million
Aug 15, 2025 $ 0.134
-0.92%
$ 85.56 million $ 5.74 million
Aug 14, 2025 $ 0.135
-9.57%
$ 86.32 million $ 9.55 million
Aug 13, 2025 $ 0.15
+3.10%
$ 95.49 million $ 7.58 million
Aug 12, 2025 $ 0.145
+5.74%
$ 92.61 million $ 8.33 million
Aug 11, 2025 $ 0.137
-5.64%
$ 87.49 million $ 7.79 million
Aug 10, 2025 $ 0.145
-0.43%
$ 92.69 million $ 7.25 million
Aug 9, 2025 $ 0.146
+2.24%
$ 92.84 million $ 6.85 million
Aug 8, 2025 $ 0.143
+2.11%
$ 90.87 million $ 8.27 million
Aug 7, 2025 $ 0.14
+4.09%
$ 89.19 million $ 6.8 million
Aug 6, 2025 $ 0.134
+1.13%
$ 85.61 million $ 7.07 million
Aug 5, 2025 $ 0.133
-2.97%
$ 84.74 million $ 7.14 million
Aug 4, 2025 $ 0.137
+4.18%
$ 87.34 million $ 5.58 million
Aug 3, 2025 $ 0.132
+2.46%
$ 84.02 million $ 4.74 million
Aug 2, 2025 $ 0.129
-1.23%
$ 81.91 million $ 7.01 million
Aug 1, 2025 $ 0.129
-3.32%
$ 83.34 million $ 11.8 million
Jul 31, 2025 $ 0.134
-4.69%
$ 85.36 million $ 7.58 million
Jul 30, 2025 $ 0.141
-0.74%
$ 89.8 million $ 9.31 million
Jul 29, 2025 $ 0.141
-0.49%
$ 90.47 million $ 8.8 million
Jul 28, 2025 $ 0.142
-8.26%
$ 90.54 million $ 10.09 million
Jul 27, 2025 $ 0.155
+3.41%
$ 98.7 million $ 5.81 million
Jul 26, 2025 $ 0.15
+0.15%
$ 95.44 million $ 4.58 million
Jul 25, 2025 $ 0.15
+2.19%
$ 95.3 million $ 9.01 million
Jul 24, 2025 $ 0.146
-2.54%
$ 93.26 million $ 9.75 million
Jul 23, 2025 $ 0.15
-7.34%
$ 95.69 million $ 17.06 million
Jul 22, 2025 $ 0.161
-0.52%
$ 103.47 million $ 14.35 million
Jul 21, 2025 $ 0.163
+0.69%
$ 103.31 million $ 17.57 million
Jul 20, 2025 $ 0.162
+3.40%
$ 103.22 million $ 16.13 million