Robinhood Markets (Ondo Tokenized) Historical Data

HOODon Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 115.55
+0.01%
$ 721,906 $ 5.99 million
Jan 8, 2026 $ 115.5
-1.62%
$ 629,827 $ 8.37 million
Jan 7, 2026 $ 117.4
-3.67%
$ 642,452 $ 6.76 million
Jan 6, 2026 $ 121.85
-0.99%
$ 694,629 $ 6.43 million
Jan 5, 2026 $ 123.07
+6.28%
$ 701,647 $ 8.17 million
Jan 4, 2026 $ 115.8
+0.12%
$ 660,052 $ 213,460
Jan 3, 2026 $ 115.65
+0.04%
$ 659,209 $ 268,532
Jan 2, 2026 $ 115.6
+2.99%
$ 654,391 $ 9.16 million
Jan 1, 2026 $ 112.25
-0.04%
$ 635,407 $ 233,879
Dec 31, 2025 $ 112.2
-2.75%
$ 613,767 $ 1.06 million
Dec 30, 2025 $ 115.53
-1.15%
$ 639,706 $ 983,351
Dec 29, 2025 $ 117.03
-0.41%
$ 621,259 $ 1.32 million
Dec 28, 2025 $ 117.6
+0.01%
$ 626,280 $ 196,280
Dec 27, 2025 $ 117.43
-0.47%
$ 625,398 $ 295,595
Dec 26, 2025 $ 117.89
-2.21%
$ 616,943 $ 1.36 million
Dec 25, 2025 $ 120.56
+0.04%
$ 630,440 $ 237,432
Dec 24, 2025 $ 120.58
+0.22%
$ 624,441 $ 1.23 million
Dec 23, 2025 $ 120.35
-1.61%
$ 544,058 $ 2 million
Dec 22, 2025 $ 122.56
+0.24%
$ 570,132 $ 1.9 million
Dec 21, 2025 $ 122.26
-0.04%
$ 569,325 $ 263,930
Dec 20, 2025 $ 122.31
+0.43%
$ 569,475 $ 413,691
Dec 19, 2025 $ 121.64
+2.94%
$ 595,402 $ 2.14 million
Dec 18, 2025 $ 117.99
+1.63%
$ 545,495 $ 2.61 million
Dec 17, 2025 $ 116.85
-2.55%
$ 515,002 $ 2.27 million
Dec 16, 2025 $ 120.13
+4.87%
$ 532,475 $ 2.41 million
Dec 15, 2025 $ 114.72
-3.34%
$ 427,534 $ 2.95 million
Dec 14, 2025 $ 118.71
-0.35%
$ 442,638 $ 275,806
Dec 13, 2025 $ 119.18
+0.12%
$ 444,472 $ 375,256
Dec 12, 2025 $ 119.04
-4.21%
$ 443,254 $ 2.86 million
Dec 11, 2025 $ 124.27
-7.77%
$ 454,107 $ 3.5 million
Dec 10, 2025 $ 134.74
-1.04%
$ 507,680 $ 1.9 million
Dec 9, 2025 $ 136.16
-0.20%
$ 513,018 $ 2.75 million
Dec 8, 2025 $ 136.43
+2.97%
$ 525,835 $ 2.81 million
Dec 7, 2025 $ 132.49
+0.23%
$ 510,527 $ 238,102
Dec 6, 2025 $ 132.18
+0.26%
$ 509,408 $ 347,412
Dec 5, 2025 $ 131.83
-3.65%
$ 508,839 $ 1.42 million
Dec 4, 2025 $ 136.89
+2.29%
$ 527,247 $ 2.91 million
Dec 3, 2025 $ 133.83
+6.03%
$ 503,927 $ 3.22 million
Dec 2, 2025 $ 126.22
+2.17%
$ 475,461 $ 2.57 million
Dec 1, 2025 $ 123.54
-4.20%
$ 464,020 $ 3.7 million
Nov 30, 2025 $ 128.41
-0.07%
$ 460,720 $ 204,616
Nov 29, 2025 $ 128.02
-0.38%
$ 459,121 $ 196,048
Nov 28, 2025 $ 128.71
+0.25%
$ 459,174 $ 1.73 million
Nov 27, 2025 $ 128.42
-0.16%
$ 458,747 $ 325,635
Nov 26, 2025 $ 128.61
+10.66%
$ 459,495 $ 2.53 million
Nov 25, 2025 $ 116.1
+0.39%
$ 415,249 $ 2.1 million
Nov 24, 2025 $ 115.99
+8.70%
$ 413,220 $ 2.11 million
Nov 23, 2025 $ 106.48
-1.76%
$ 381,251 $ 165,585
Nov 22, 2025 $ 108.67
-0.19%
$ 387,371 $ 572,704
Nov 21, 2025 $ 107.69
+1.37%
$ 393,587 $ 3.5 million