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

03 Jul 2026

LAST: 0.0448	CHANGE: 0.01	OPEN: 0.0432	HIGH: 0.0449	ASK: 0.0000	VOLUME: 4.94M
LAST: 0.0448	CHG(%): 12.27	PREV: 0.0888	LOW: 0.0431	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
03 Jul 26	0.0432	0.0449	0.0431	0.0448	4.94M
02 Jul 26	0.0427	0.0440	0.0426	0.0432	5.43M
29 Jun 26	0.0423	0.0438	0.0418	0.0430	7.42M
25 Jun 26	0.0438	0.0450	0.0411	0.0422	9.56M
23 Jun 26	0.0451	0.0453	0.0432	0.0438	5.76M
22 Jun 26	0.0459	0.0466	0.0449	0.0451	5.93M
19 Jun 26	0.0458	0.0461	0.0448	0.0459	5.75M
18 Jun 26	0.0478	0.0480	0.0444	0.0458	6.32M
17 Jun 26	0.0486	0.0494	0.0472	0.0478	7.41M
16 Jun 26	0.0499	0.0501	0.0482	0.0486	7.01M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

0.0448