Robinhood Markets (Ondo Tokenized) Historical Data

HOODon
Download
Date Close Price change Market cap Trading volume
Today $ 93.05
+0.00%
$ 478,711 $ 3.76 million
Yesterday $ 85.03
+11.46%
$ 436,877 $ 2.97 million
May 27, 2026 $ 76.29
+3.09%
$ 392,043 $ 2.05 million
May 26, 2026 $ 74
-2.09%
$ 380,249 $ 2.23 million
May 25, 2026 $ 75.58
+1.03%
$ 388,202 $ 1.65 million
May 24, 2026 $ 74.58
-0.44%
$ 384,408 $ 1.51 million
May 23, 2026 $ 74.9
+2.14%
$ 384,203 $ 1.72 million
May 22, 2026 $ 73.33
-3.76%
$ 376,839 $ 2.06 million
May 21, 2026 $ 76.19
+0.81%
$ 391,509 $ 2.13 million
May 20, 2026 $ 75.58
+1.76%
$ 388,363 $ 2.32 million
May 19, 2026 $ 74.28
-3.77%
$ 381,632 $ 2.45 million
May 18, 2026 $ 77.18
+1.35%
$ 396,587 $ 2.47 million
May 17, 2026 $ 76.16
-0.63%
$ 391,252 $ 1.9 million
May 16, 2026 $ 76.63
-0.50%
$ 393,812 $ 1.77 million
May 15, 2026 $ 77.02
-4.15%
$ 395,734 $ 2.4 million
May 14, 2026 $ 80.5
+5.00%
$ 413,624 $ 2.39 million
May 13, 2026 $ 76.66
-1.18%
$ 393,913 $ 2.5 million
May 12, 2026 $ 77.58
-3.65%
$ 398,632 $ 2.44 million
May 11, 2026 $ 80.52
+4.16%
$ 413,738 $ 2.78 million
May 10, 2026 $ 77.31
+0.09%
$ 397,245 $ 1.9 million
May 9, 2026 $ 77.25
+0.07%
$ 396,943 $ 1.74 million
May 8, 2026 $ 77.2
+1.93%
$ 396,675 $ 2.19 million
May 7, 2026 $ 75.74
-3.47%
$ 389,155 $ 2.29 million
May 6, 2026 $ 78.59
+2.44%
$ 403,830 $ 2.71 million
May 5, 2026 $ 76.69
+0.19%
$ 394,052 $ 2.39 million
May 4, 2026 $ 76.54
+3.54%
$ 393,308 $ 2.77 million
May 3, 2026 $ 73.93
+0.15%
$ 379,879 $ 1.92 million
May 2, 2026 $ 73.82
+0.59%
$ 379,303 $ 1.63 million
May 1, 2026 $ 73.38
+0.45%
$ 377,066 $ 2.21 million
Apr 30, 2026 $ 73.05
+2.56%
$ 375,364 $ 2.07 million
Apr 29, 2026 $ 71.23
-4.43%
$ 365,985 $ 2.35 million
Apr 28, 2026 $ 74.53
-11.26%
$ 382,951 $ 2.39 million
Apr 27, 2026 $ 83.99
-1.44%
$ 431,951 $ 2.63 million
Apr 26, 2026 $ 85.22
+1.54%
$ 437,888 $ 1.93 million
Apr 25, 2026 $ 83.93
-0.72%
$ 431,257 $ 1.81 million
Apr 24, 2026 $ 84.54
+0.60%
$ 434,393 $ 2.32 million
Apr 23, 2026 $ 84.03
-4.04%
$ 431,775 $ 2.78 million
Apr 22, 2026 $ 87.57
-0.77%
$ 450,109 $ 2.39 million
Apr 21, 2026 $ 88.24
-2.94%
$ 453,404 $ 2.89 million
Apr 20, 2026 $ 90.92
+1.52%
$ 467,133 $ 2.89 million
Apr 19, 2026 $ 89.55
-0.57%
$ 459,869 $ 2.01 million
Apr 18, 2026 $ 90.07
-0.66%
$ 462,786 $ 1.96 million
Apr 17, 2026 $ 90.66
+4.86%
$ 465,891 $ 2.43 million
Apr 16, 2026 $ 86.46
-4.11%
$ 444,423 $ 2.56 million
Apr 15, 2026 $ 90.17
+9.34%
$ 463,397 $ 2.98 million
Apr 14, 2026 $ 82.64
+13.49%
$ 423,527 $ 2.48 million
Apr 13, 2026 $ 72.94
+5.58%
$ 373,898 $ 2.95 million
Apr 12, 2026 $ 69.08
-0.43%
$ 354,344 $ 1.64 million
Apr 11, 2026 $ 69.37
+0.32%
$ 356,452 $ 1.66 million
Apr 10, 2026 $ 69.15
-1.79%
$ 355,305 $ 2.12 million
Download