OZONE Historical Data

OZONE Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 8.3
-4.36%
$ 8.3 billion $ 58,916
Jan 15, 2026 $ 8.67
-7.05%
$ 8.67 billion $ 57,942
Jan 14, 2026 $ 9.33
-9.72%
$ 9.33 billion $ 25,266
Jan 13, 2026 $ 10.34
-8.52%
$ 10.34 billion $ 31,266
Jan 12, 2026 $ 11.3
-5.28%
$ 11.3 billion $ 12,204
Jan 11, 2026 $ 11.93
-8.50%
$ 11.93 billion $ 23,249
Jan 10, 2026 $ 13.04
-13.07%
$ 13.04 billion $ 8,684
Jan 9, 2026 $ 15
-20.92%
$ 15 billion $ 4,347
Jan 8, 2026 $ 17.78
+5.65%
$ 17.78 billion $ 59,746
Jan 7, 2026 $ 16.02
-15.26%
$ 16.02 billion $ 33,983
Jan 6, 2026 $ 16.7
+3.21%
$ 16.7 billion $ 49,238
Jan 5, 2026 $ 16.64
-5.19%
$ 16.64 billion $ 60,640
Jan 4, 2026 $ 16.95
-19.33%
$ 16.95 billion $ 69,724
Jan 3, 2026 $ 21.26
+26.62%
$ 20.29 billion $ 65,155
Jan 2, 2026 $ 16.04
-10.88%
$ 16.04 billion $ 37,319
Jan 1, 2026 $ 17.89
+78.88%
$ 17.89 billion $ 43,889
Dec 31, 2025 $ 10
-52.66%
$ 10 billion $ 63,351
Dec 30, 2025 $ 21.13
-15.49%
$ 21.13 billion $ 12,190
Dec 29, 2025 $ 24.98
-11.85%
$ 24.98 billion $ 29,191
Dec 28, 2025 $ 28.34
-22.57%
$ 28.34 billion $ 47,315
Dec 27, 2025 $ 37.77
+29.41%
$ 38 billion $ 53,991
Dec 26, 2025 $ 29.19
+4.18%
$ 29.19 billion $ 29,615
Dec 25, 2025 $ 28.32
+9.80%
$ 27.27 billion $ 44,292
Dec 24, 2025 $ 25.9
-13.68%
$ 26.87 billion $ 37,289
Dec 23, 2025 $ 31
+40.91%
$ 31 billion $ 27,302
Dec 22, 2025 $ 17
-22.13%
$ 17 billion $ 46,994
Dec 21, 2025 $ 21.94
-26.44%
$ 21.83 billion $ 130,035
Dec 20, 2025 $ 27.5
+3.19%
$ 27.5 billion $ 42,243
Dec 19, 2025 $ 26.65
-21.34%
$ 26.65 billion $ 81,793
Dec 18, 2025 $ 33.88
+6.20%
$ 33.88 billion $ 33,263
Dec 17, 2025 $ 31.98
-4.31%
$ 31.9 billion $ 38,138
Dec 16, 2025 $ 33.42
+39.27%
$ 33.42 billion $ 20,203
Dec 15, 2025 $ 24
-54.72%
$ 24 billion $ 13,073
Dec 14, 2025 $ 53
-5.19%
$ 53 billion $ 6,101
Dec 13, 2025 $ 55.9
-5.25%
$ 55.9 billion $ 2,737
Dec 12, 2025 $ 59
-2.80%
$ 59 billion $ 3,129
Dec 11, 2025 $ 60.7
-4.70%
$ 60.7 billion $ 13,005
Dec 10, 2025 $ 63.7
-13.92%
$ 63.7 billion $ 17,985
Dec 9, 2025 $ 74
-8.08%
$ 74 billion $ 46,970
Dec 8, 2025 $ 80.5
+5.92%
$ 80.5 billion $ 179,412
Dec 4, 2025 $ 99.9
+5.16%
$ -- $ 206,813
Dec 3, 2025 $ 95
+58.33%
$ 95 billion $ 168,791
Dec 2, 2025 $ 52
+15.56%
$ 52 billion $ 252,862
Download