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

31 Mar 2026

LAST: 0.0833	CHANGE: 0.01	OPEN: 0.0858	HIGH: 0.0884	ASK: 0.0000	VOLUME: 97.37M
LAST: 0.0833	CHG(%): 2.22	PREV: 0.2345	LOW: 0.0739	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
31 Mar 26	0.0858	0.0884	0.0739	0.0833	97.37M
30 Mar 26	0.0599	0.0912	0.0587	0.0858	202.94M
27 Mar 26	0.0557	0.0591	0.0501	0.0519	29.06M
26 Mar 26	0.0602	0.0676	0.0536	0.0557	60.11M
25 Mar 26	0.0608	0.0753	0.0560	0.0602	161.15M
24 Mar 26	0.0419	0.0730	0.0416	0.0608	221.47M
23 Mar 26	0.0398	0.0426	0.0396	0.0419	5.16M
20 Mar 26	0.0422	0.0449	0.0420	0.0424	6.98M
19 Mar 26	0.0435	0.0441	0.0418	0.0422	3.79M
18 Mar 26	0.0455	0.0458	0.0430	0.0435	5.6M

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:

0.0833