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

29 Sep 2026

LAST: 0.0569	CHANGE: 0.01	OPEN: 0.0570	HIGH: 0.0584	ASK: 0.0000	VOLUME: 4.04M
LAST: 0.0569	CHG(%): 5.39	PREV: 0.1392	LOW: 0.0554	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
29 Sep 26	0.0570	0.0584	0.0554	0.0569	4.04M
28 Sep 26	0.0602	0.0605	0.0555	0.0570	6.17M
25 Sep 26	0.0575	0.0594	0.0570	0.0593	4.52M
24 Sep 26	0.0550	0.0580	0.0544	0.0575	5.54M
23 Sep 26	0.0577	0.0595	0.0547	0.0550	7.12M
22 Sep 26	0.0564	0.0578	0.0552	0.0577	5.21M
21 Sep 26	0.0547	0.0565	0.0539	0.0564	5.79M
18 Sep 26	0.0496	0.0533	0.0494	0.0533	3.73M
17 Sep 26	0.0496	0.0502	0.0489	0.0496	3.09M
16 Sep 26	0.0489	0.0496	0.0477	0.0496	3.87M

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:

0.0569