CC, ONT-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ONT-USD: Ontology

08 Aug 2025

LAST: 0.1427	CHANGE: 0.09	OPEN: 0.1399	HIGH: 0.1432	ASK: 0.0000	VOLUME: 9.95M
LAST: 0.1427	CHG(%): 60.69	PREV: 0.1427	LOW: 0.1378	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.1399	0.1432	0.1378	0.1427	9.95M
07 Aug 25	0.1343	0.1400	0.1333	0.1399	8.38M
06 Aug 25	0.1327	0.1355	0.1299	0.1343	8.2M
05 Aug 25	0.1369	0.1384	0.1311	0.1327	8.65M
04 Aug 25	0.1317	0.1373	0.1317	0.1369	7.15M
03 Aug 25	0.1285	0.1320	0.1276	0.1317	5.69M
02 Aug 25	0.1307	0.1324	0.1260	0.1285	8.63M
01 Aug 25	0.1341	0.1345	0.1283	0.1307	13.99M
31 Jul 25	0.1409	0.1449	0.1336	0.1341	9.24M
30 Jul 25	0.1419	0.1422	0.1357	0.1409	11.2M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.16
MA20:	0.15
MA50:	0.15
MA200:	0.19
STO9:	82.97
RSI14:	78.20
MTM14:	0.07
ROC14:	0.48
Week High:	0.24
Week Low:	0.13
Month High:	0.24
Month Low:	0.13
Volatility:	5.11