Robinhood Markets (Ondo Tokenized) Historical Data

HOODon Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 77.71
-1.20%
$ 399,272 $ 1.72 million
Mar 10, 2026 $ 78.66
+0.08%
$ 404,427 $ 1.67 million
Mar 9, 2026 $ 78.6
+3.00%
$ 403,858 $ 1.8 million
Mar 8, 2026 $ 76.3
-0.08%
$ 392,070 $ 276,168
Mar 7, 2026 $ 76.37
-0.47%
$ 392,427 $ 285,387
Mar 6, 2026 $ 76.73
-5.17%
$ 394,269 $ 1.15 million
Mar 5, 2026 $ 80.91
-2.39%
$ 415,749 $ 1.66 million
Mar 4, 2026 $ 82.89
+9.20%
$ 425,936 $ 2.71 million
Mar 3, 2026 $ 75.91
-3.22%
$ 390,062 $ 1.44 million
Mar 2, 2026 $ 78.44
+6.59%
$ 403,058 $ 1.4 million
Mar 1, 2026 $ 73.59
-1.13%
$ 378,137 $ 269,752
Feb 28, 2026 $ 74.44
-1.45%
$ 382,472 $ 641,796
Feb 27, 2026 $ 75.53
-4.23%
$ 388,095 $ 1.27 million
Feb 26, 2026 $ 78.86
+3.18%
$ 405,212 $ 1.83 million
Feb 25, 2026 $ 76.42
+4.43%
$ 392,663 $ 2.15 million
Feb 24, 2026 $ 73.18
+1.89%
$ 376,023 $ 1.42 million
Feb 23, 2026 $ 71.82
-5.51%
$ 369,050 $ 1.58 million
Feb 22, 2026 $ 75.98
-0.02%
$ 390,404 $ 266,195
Feb 21, 2026 $ 76
-0.11%
$ 390,519 $ 289,958
Feb 20, 2026 $ 76.09
+0.73%
$ 390,956 $ 2.43 million
Feb 19, 2026 $ 75.54
+0.17%
$ 388,147 $ 1.74 million
Feb 18, 2026 $ 75.41
+0.60%
$ 387,072 $ 1.95 million
Feb 17, 2026 $ 74.97
-1.32%
$ 385,182 $ 2.17 million
Feb 16, 2026 $ 75.97
+0.00%
$ 390,513 $ 266,290
Feb 15, 2026 $ 75.97
-0.19%
$ 390,375 $ 293,564
Feb 14, 2026 $ 76.12
+0.15%
$ 391,116 $ 313,541
Feb 13, 2026 $ 76.01
+6.47%
$ 390,550 $ 3.94 million
Feb 12, 2026 $ 71.39
-8.13%
$ 366,820 $ 3.73 million
Feb 11, 2026 $ 77.71
-1.63%
$ 399,296 $ 4.87 million
Feb 10, 2026 $ 79.07
-8.70%
$ 406,278 $ 4.01 million
Feb 9, 2026 $ 86.61
+2.25%
$ 444,772 $ 3.99 million
Feb 8, 2026 $ 84.7
+0.34%
$ 435,271 $ 196,601
Feb 7, 2026 $ 84.41
+0.06%
$ 434,105 $ 392,868
Feb 6, 2026 $ 84.37
+20.21%
$ 433,448 $ 6.18 million
Feb 5, 2026 $ 70.18
-12.55%
$ 360,613 $ 5.67 million
Feb 4, 2026 $ 80.25
-7.18%
$ 412,349 $ 3.03 million
Feb 3, 2026 $ 86.46
-4.33%
$ 444,254 $ 4.54 million
Feb 2, 2026 $ 90.37
-8.13%
$ 464,275 $ 10.02 million
Feb 1, 2026 $ 98.38
+0.04%
$ 505,486 $ 237,781
Jan 31, 2026 $ 98.34
-1.01%
$ 505,320 $ 336,476
Jan 30, 2026 $ 99.35
-4.30%
$ 510,495 $ 13.75 million
Jan 29, 2026 $ 103.82
-0.10%
$ 533,539 $ 11.66 million
Jan 28, 2026 $ 103.89
-1.46%
$ 533,833 $ 6.13 million
Jan 27, 2026 $ 105.43
-1.71%
$ 541,740 $ 3.05 million
Jan 26, 2026 $ 107.27
+1.00%
$ 551,187 $ 6.26 million
Jan 25, 2026 $ 106.21
-0.34%
$ 545,726 $ 244,113
Jan 24, 2026 $ 106.57
-0.11%
$ 547,569 $ 259,221
Jan 23, 2026 $ 106.68
+0.50%
$ 548,162 $ 7.85 million
Jan 22, 2026 $ 106.14
-0.50%
$ 545,434 $ 5.26 million
Jan 21, 2026 $ 106.69
+1.12%
$ 548,094 $ 11.22 million