OZONE Historical Data

OZONE Page 14
Download
Date Close Price change Market cap Trading volume
May 16, 9 AM $ 2.79
+0.00%
$ 3.08 billion $ 10,439
May 16, 8 AM $ 2.79
-1.66%
$ 3.08 billion $ 12,214
May 16, 7 AM $ 2.83
+0.04%
$ 3.13 billion $ 12,753
May 16, 6 AM $ 2.83
-1.74%
$ 3.13 billion $ 14,867
May 16, 5 AM $ 2.88
-1.84%
$ 3.19 billion $ 21,675
May 16, 4 AM $ 2.94
+0.00%
$ 3.25 billion $ 23,165
May 16, 3 AM $ 2.94
+0.00%
$ 3.25 billion $ 34,204
May 16, 2 AM $ 2.94
-2.49%
$ 3.25 billion $ 42,220
May 16, 1 AM $ 3.01
+0.00%
$ 3.33 billion $ 44,928
May 16, 12 AM $ 3.01
-1.99%
$ 3.33 billion $ 48,512
May 15, 11 PM $ 3.1
+2.55%
$ 3.43 billion $ 52,876
May 15, 10 PM $ 3.02
+4.53%
$ 3.34 billion $ 55,936
May 15, 9 PM $ 2.89
-0.03%
$ 3.2 billion $ 58,897
May 15, 8 PM $ 2.89
-1.26%
$ 3.2 billion $ 62,442
May 15, 7 PM $ 2.93
-1.64%
$ 3.24 billion $ 64,886
May 15, 6 PM $ 2.98
+1.74%
$ 3.3 billion $ 71,718
May 15, 5 PM $ 2.93
-1.31%
$ 3.24 billion $ 75,596
May 15, 4 PM $ 2.97
+1.50%
$ 3.28 billion $ 80,108
May 15, 3 PM $ 2.92
-2.24%
$ 3.23 billion $ 91,662
May 15, 2 PM $ 2.99
+2.50%
$ 3.31 billion $ 93,307
May 15, 1 PM $ 2.92
-6.29%
$ 3.23 billion $ 95,291
May 15, 12 PM $ 3.11
+4.25%
$ 3.44 billion $ 99,404
May 15, 11 AM $ 2.99
-2.77%
$ 3.3 billion $ 103,488
May 15, 10 AM $ 3.07
-0.97%
$ 3.4 billion $ 109,438
May 15, 9 AM $ 3.1
-1.02%
$ 3.43 billion $ 114,370
May 15, 8 AM $ 3.13
-2.82%
$ 3.47 billion $ 114,865
May 15, 7 AM $ 3.23
-1.41%
$ 3.57 billion $ 122,487
May 15, 6 AM $ 3.27
-3.17%
$ 3.62 billion $ 123,867
May 15, 5 AM $ 3.38
+0.60%
$ 3.74 billion $ 119,716
May 15, 4 AM $ 3.36
-4.84%
$ 3.72 billion $ 122,001
May 15, 3 AM $ 3.55
-3.85%
$ 3.93 billion $ 114,435
May 15, 2 AM $ 3.69
+1.40%
$ 4.08 billion $ 112,202
May 15, 1 AM $ 3.64
+0.14%
$ 4.03 billion $ 110,938
May 15, 12 AM $ 3.64
-0.57%
$ 4.02 billion $ 112,586
May 14, 11 PM $ 3.66
-2.11%
$ 4.04 billion $ 114,036
May 14, 10 PM $ 3.74
+2.08%
$ 4.13 billion $ 113,780
May 14, 9 PM $ 3.66
-2.24%
$ 4.05 billion $ 114,619
May 14, 8 PM $ 3.75
+2.66%
$ 4.14 billion $ 119,043
May 14, 7 PM $ 3.65
-1.59%
$ 4.03 billion $ 124,888
May 14, 6 PM $ 3.67
-0.27%
$ 4.06 billion $ 127,974
May 14, 5 PM $ 3.68
-1.45%
$ 4.07 billion $ 130,381
May 14, 4 PM $ 3.73
-1.56%
$ 4.12 billion $ 132,820
May 14, 3 PM $ 3.79
+0.83%
$ 4.19 billion $ 128,750
May 14, 2 PM $ 3.76
-0.48%
$ 4.15 billion $ 136,642
May 14, 1 PM $ 3.78
-0.94%
$ 4.18 billion $ 137,672
May 14, 12 PM $ 3.79
-0.99%
$ 4.19 billion $ 137,904
May 14, 11 AM $ 3.83
+1.11%
$ 4.23 billion $ 137,067
May 14, 10 AM $ 3.76
-0.42%
$ 4.16 billion $ 136,704
May 14, 9 AM $ 3.78
-2.33%
$ 4.18 billion $ 132,029
May 14, 8 AM $ 3.87
+5.66%
$ 4.28 billion $ 130,848