Robinhood Markets (Ondo Tokenized) Historical Data

HOODon Page 4
Download
Date Close Price change Market cap Trading volume
Jan 20, 2026 $ 105.51
-2.59%
$ 542,242 $ 12.42 million
Jan 19, 2026 $ 108.32
-0.30%
$ 556,616 $ 310,415
Jan 18, 2026 $ 108.64
-0.10%
$ 558,365 $ 197,540
Jan 17, 2026 $ 108.75
-0.11%
$ 558,792 $ 205,983
Jan 16, 2026 $ 108.87
-2.46%
$ 545,727 $ 6.93 million
Jan 15, 2026 $ 111.62
-5.74%
$ 729,194 $ 7.72 million
Jan 14, 2026 $ 118.41
-2.11%
$ 768,547 $ 10.13 million
Jan 13, 2026 $ 120.93
+3.04%
$ 781,142 $ 7.28 million
Jan 12, 2026 $ 117.37
+1.41%
$ 756,016 $ 8.67 million
Jan 11, 2026 $ 115.73
+0.04%
$ 739,623 $ 276,599
Jan 10, 2026 $ 115.69
+0.13%
$ 739,358 $ 265,238
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