OZONE Historical Data

OZONE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 6.08
-0.14%
$ 6.08 billion $ 9,175
Apr 25, 2026 $ 6.08
+1.46%
$ 6.09 billion $ 11,748
Apr 24, 2026 $ 5.99
-0.16%
$ 6 billion $ 9,623
Apr 23, 2026 $ 6
+0.16%
$ 6 billion $ 9,063
Apr 22, 2026 $ 5.99
-50.92%
$ 5.99 billion $ 10,928
Apr 21, 2026 $ 13.57
+11.13%
$ 13.57 billion $ 23,299
Apr 20, 2026 $ 12.21
-9.55%
$ 12.21 billion $ 22,656
Apr 19, 2026 $ 13.5
-5.83%
$ 13.5 billion $ 2,547
Apr 18, 2026 $ 14.34
+8.36%
$ 14.34 billion $ 7,034
Apr 17, 2026 $ 13.23
-22.18%
$ 13.23 billion $ 10,615
Apr 16, 2026 $ 17
+14.00%
$ 17 billion $ 15,572
Apr 15, 2026 $ 14.93
-12.56%
$ 14.91 billion $ 36,856
Apr 14, 2026 $ 17.08
-14.66%
$ 17.08 billion $ 27,174
Apr 13, 2026 $ 20.01
-0.22%
$ 20.01 billion $ 15,449
Apr 12, 2026 $ 20.06
-22.85%
$ 20.08 billion $ 1,561
Apr 11, 2026 $ 26
-0.85%
$ 26 billion $ 1,266
Apr 10, 2026 $ 26.22
+12.44%
$ 26.22 billion $ 3,677
Apr 9, 2026 $ 23.32
-2.83%
$ 23.32 billion $ 6,545
Apr 8, 2026 $ 24
+9.09%
$ 24 billion $ 7,702
Apr 7, 2026 $ 22
-15.26%
$ 22 billion $ 3,741
Apr 6, 2026 $ 25.96
-3.49%
$ 25.96 billion $ 9,390
Apr 5, 2026 $ 26.9
+2.76%
$ 26.9 billion $ 4,092
Apr 4, 2026 $ 26.18
-6.51%
$ 26.18 billion $ 3,766
Apr 3, 2026 $ 28
+0.04%
$ 28 billion $ 2,640
Apr 2, 2026 $ 28.09
+22.15%
$ 28.09 billion $ 96
Apr 1, 2026 $ 23
+127.69%
$ 23 billion $ 8,815
Mar 31, 2026 $ 10.1
+4.70%
$ 10.1 billion $ 5,990
Mar 30, 2026 $ 9.65
+2.51%
$ 9.65 billion $ 15,746
Mar 29, 2026 $ 9.41
+3.23%
$ 9.41 billion $ 28,867
Mar 28, 2026 $ 9.12
+19.13%
$ 9.12 billion $ 15,374
Mar 27, 2026 $ 7.65
-16.25%
$ 7.65 billion $ 1,173
Mar 26, 2026 $ 9.14
-1.35%
$ 9.14 billion $ 59,251
Mar 25, 2026 $ 9.26
-0.53%
$ 9.26 billion $ 11,168
Mar 24, 2026 $ 9.3
-5.88%
$ 9.3 billion $ 66,248
Mar 23, 2026 $ 9.88
+5.74%
$ 9.88 billion $ 18,025
Mar 22, 2026 $ 9.34
-4.78%
$ 9.34 billion $ 1,315
Mar 21, 2026 $ 9.81
-1.38%
$ 9.81 billion $ 1,599
Mar 20, 2026 $ 9.95
+2.45%
$ 9.95 billion $ 12,033
Mar 19, 2026 $ 9.71
+1.70%
$ 9.71 billion $ 6,517
Mar 18, 2026 $ 9.55
+12.35%
$ 9.55 billion $ 11,110
Mar 17, 2026 $ 8.5
+10.40%
$ 8.5 billion $ 4,279
Mar 16, 2026 $ 7.7
+92.49%
$ 7.7 billion $ 2,208
Mar 15, 2026 $ 4
+0.00%
$ 4 billion $ 387
Mar 14, 2026 $ 4
-14.03%
$ 4 billion $ 413
Mar 13, 2026 $ 4.65
-6.95%
$ 4.65 billion $ 168
Mar 12, 2026 $ 6
+20.00%
$ 6 billion $ 436
Mar 11, 2026 $ 5
-0.01%
$ 5 billion $ 45
Mar 10, 2026 $ 5
+11.86%
$ 5 billion $ 1,436
Mar 9, 2026 $ 4.47
-20.17%
$ 4.47 billion $ 208
Mar 8, 2026 $ 5.6
-6.67%
$ 5.6 billion $ 319