Robinhood Markets (Ondo Tokenized) Historical Data

HOODon
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 93.25
+13.29%
$ 482,446 $ 3.84 million
Jun 1 $ 81.09
-14.76%
$ 422,970 $ 5.12 million
May 25 $ 94.19
+25.91%
$ 488,846 $ 5.53 million
May 18 $ 74.9
-1.65%
$ 384,408 $ 4.84 million
May 11 $ 76.63
-0.87%
$ 391,325 $ 5.71 million
May 4 $ 77.25
+4.49%
$ 397,245 $ 4.98 million
Apr 27 $ 73.82
-13.38%
$ 379,879 $ 1.06 million
Apr 20 $ 83.93
-6.28%
$ 437,878 $ 15.08 million
Apr 13 $ 90.07
+30.38%
$ 460,152 $ 15.35 million
Apr 6 $ 69.37
+0.67%
$ 354,946 $ 15.2 million
Mar 30 $ 68.33
+4.28%
$ 354,041 $ 11.57 million
Mar 23 $ 65.66
-6.61%
$ 336,680 $ 12.61 million
Mar 16 $ 70.31
-4.36%
$ 361,289 $ 16.34 million
Mar 9 $ 73.52
-3.65%
$ 377,765 $ 18.92 million
Mar 2 $ 76.37
+3.78%
$ 392,070 $ 8.64 million
Feb 23 $ 73.59
-3.18%
$ 378,137 $ 9.16 million
Feb 16 $ 76
+0.04%
$ 390,404 $ 8.85 million
Feb 9 $ 76.12
-10.13%
$ 390,375 $ 20.86 million
Feb 2 $ 84.41
-14.19%
$ 435,271 $ 29.83 million
Jan 26 $ 98.34
-7.40%
$ 505,486 $ 41.19 million
Jan 19 $ 106.57
-1.91%
$ 545,726 $ 37.32 million
Jan 12 $ 108.75
-6.03%
$ 558,365 $ 40.93 million
Jan 5 $ 115.69
-0.09%
$ 739,623 $ 35.99 million
Dec 29 $ 115.65
-1.58%
$ 660,052 $ 13.04 million
Dec 22 $ 117.43
-3.95%
$ 626,280 $ 7.02 million
Dec 15 $ 122.31
+3.05%
$ 569,325 $ 12.8 million
Dec 8 $ 119.18
-10.05%
$ 442,638 $ 14.19 million
Dec 1 $ 132.18
+2.50%
$ 510,527 $ 14.16 million
Nov 24 $ 128.02
+19.98%
$ 460,720 $ 8.98 million
Nov 17 $ 108.67
-13.98%
$ 381,251 $ 10.97 million
Nov 10 $ 124.82
-5.10%
$ 432,549 $ 5.39 million
Nov 3 $ 129.85
-12.89%
$ 441,295 $ 1.22 million
Oct 27 $ 148.15
+5.58%
$ 483,300 $ 464,534
Oct 20 $ 140.12
+8.41%
$ 493,056 $ 456,393
Oct 13 $ 130.44
-9.22%
$ 470,734 $ 424,219
Oct 6 $ 136.92
-8.54%
$ 480,591 $ 348,435
Sep 29 $ 148.33
+19.11%
$ 433,796 $ 350,457
Sep 22 $ 123.41
-0.30%
$ 330,575 $ 368,177
Sep 15 $ 123.72
+6.72%
$ 321,438 $ 643,321
Sep 8 $ 115.78
+7.11%
$ 198,501 $ 355,648
Sep 1 $ 107.92
+7.59%
$ 60,173 $ 181,655
Download