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

19 Mar 2026

LAST: 0.0422	CHANGE: 0.01	OPEN: 0.0435	HIGH: 0.0441	ASK: 0.0000	VOLUME: 3.79M
LAST: 0.0422	CHG(%): 2.22	PREV: 0.2345	LOW: 0.0418	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
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
17 Mar 26	0.0442	0.0467	0.0436	0.0455	8.1M
16 Mar 26	0.0431	0.0455	0.0429	0.0442	11.15M
12 Mar 26	0.0414	0.0419	0.0408	0.0418	4.44M
11 Mar 26	0.0402	0.0420	0.0402	0.0414	8.53M
09 Mar 26	0.0392	0.0404	0.0391	0.0397	3.85M
06 Mar 26	0.0427	0.0430	0.0404	0.0411	5.13M
05 Mar 26	0.0442	0.0442	0.0422	0.0427	6.36M
04 Mar 26	0.0423	0.0450	0.0415	0.0442	4.44M

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:

0.0422