OZONE Historical Data

OZONE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 2.5
-0.48%
$ 2.76 billion $ 22,294
Apr 25, 2026 $ 2.51
+1.37%
$ 2.77 billion $ 20,961
Apr 24, 2026 $ 2.47
+0.73%
$ 2.74 billion $ 23,930
Apr 23, 2026 $ 2.46
+0.33%
$ 2.72 billion $ 25,937
Apr 22, 2026 $ 2.45
+1.20%
$ 2.71 billion $ 36,641
Apr 21, 2026 $ 2.46
-2.62%
$ 2.68 billion $ 72,422
Apr 20, 2026 $ 2.52
-0.71%
$ 2.79 billion $ 29,567
Apr 19, 2026 $ 2.54
+0.32%
$ 2.81 billion $ 30,357
Apr 18, 2026 $ 2.53
-2.13%
$ 2.8 billion $ 27,114
Apr 17, 2026 $ 2.59
-0.88%
$ 2.86 billion $ 33,202
Apr 16, 2026 $ 2.6
+0.50%
$ 2.89 billion $ 33,083
Apr 15, 2026 $ 2.59
-2.15%
$ 2.87 billion $ 34,903
Apr 14, 2026 $ 2.65
-0.15%
$ 2.93 billion $ 33,541
Apr 13, 2026 $ 2.65
+0.15%
$ 2.93 billion $ 29,574
Apr 12, 2026 $ 2.65
+0.00%
$ 2.93 billion $ 25,771
Apr 11, 2026 $ 2.65
-0.15%
$ 2.93 billion $ 17,120
Apr 10, 2026 $ 2.65
+0.19%
$ 2.93 billion $ 1,229
Apr 9, 2026 $ 2.65
-0.49%
$ 2.93 billion $ 1,917
Apr 8, 2026 $ 2.66
+0.68%
$ 2.94 billion $ 87
Apr 7, 2026 $ 2.64
+1.03%
$ 2.92 billion $ 18,913
Apr 6, 2026 $ 2.62
-1.43%
$ 2.9 billion $ 23,496
Apr 5, 2026 $ 2.65
-0.19%
$ 2.93 billion $ 19,559
Apr 4, 2026 $ 2.66
+0.95%
$ 2.94 billion $ 25,791
Apr 3, 2026 $ 2.64
+0.19%
$ 2.92 billion $ 44,419
Apr 2, 2026 $ 2.64
+1.93%
$ 2.91 billion $ 38,317
Apr 1, 2026 $ 2.59
+0.98%
$ 2.86 billion $ 43,841
Mar 31, 2026 $ 2.56
+1.51%
$ 2.83 billion $ 47,302
Mar 30, 2026 $ 2.52
+1.94%
$ 2.79 billion $ 37,313
Mar 29, 2026 $ 2.48
-0.20%
$ 2.74 billion $ 25,119
Mar 28, 2026 $ 2.48
-0.08%
$ 2.74 billion $ 13,356
Mar 27, 2026 $ 2.48
-1.43%
$ 2.74 billion $ 12,842
Mar 26, 2026 $ 2.52
-0.87%
$ 2.78 billion $ 31,451
Mar 25, 2026 $ 2.54
+0.12%
$ 2.81 billion $ 27,288
Mar 24, 2026 $ 2.54
+0.08%
$ 2.81 billion $ 30,610
Mar 23, 2026 $ 2.54
+0.71%
$ 2.81 billion $ 42,519
Mar 22, 2026 $ 2.52
+1.57%
$ 2.79 billion $ 42,467
Mar 21, 2026 $ 2.48
-1.00%
$ 2.74 billion $ 27,440
Mar 20, 2026 $ 2.51
-0.24%
$ 2.77 billion $ 64,142
Mar 19, 2026 $ 2.51
+1.29%
$ 2.78 billion $ 39,304
Mar 18, 2026 $ 2.48
+1.81%
$ 2.74 billion $ 27,832
Mar 17, 2026 $ 2.44
-1.46%
$ 2.69 billion $ 18,707
Mar 16, 2026 $ 2.47
+0.53%
$ 2.73 billion $ 23,899
Mar 15, 2026 $ 2.46
-0.49%
$ 2.72 billion $ 37,675
Mar 14, 2026 $ 2.47
+1.31%
$ 2.73 billion $ 32,108
Mar 13, 2026 $ 2.44
-1.89%
$ 2.7 billion $ 96,294
Mar 12, 2026 $ 2.49
+1.88%
$ 2.75 billion $ 53,496
Mar 11, 2026 $ 2.44
-0.04%
$ 2.7 billion $ 53,998
Mar 10, 2026 $ 2.44
-2.76%
$ 2.7 billion $ 76,845
Mar 9, 2026 $ 2.5
-1.61%
$ 2.77 billion $ 141,372
Mar 8, 2026 $ 2.58
-10.75%
$ 2.86 billion $ 252,397