Robinhood Markets (Ondo Tokenized) Historical Data

HOODon Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 2025 $ 104.31
-14.44%
$ 383,996 $ 3.1 million
Nov 19, 2025 $ 121.79
+6.86%
$ 439,685 $ 1.06 million
Nov 18, 2025 $ 113.54
-1.76%
$ 397,818 $ 781,307
Nov 17, 2025 $ 115.58
-8.51%
$ 395,742 $ 1.95 million
Nov 16, 2025 $ 124.26
-0.55%
$ 432,549 $ 84,223
Nov 15, 2025 $ 124.82
+1.33%
$ 428,048 $ 212,214
Nov 14, 2025 $ 122.66
-0.20%
$ 421,074 $ 2.71 million
Nov 13, 2025 $ 122.59
-6.73%
$ 420,272 $ 1.04 million
Nov 12, 2025 $ 132.33
+0.32%
$ 450,112 $ 86,311
Nov 11, 2025 $ 131.91
-2.79%
$ 450,888 $ 379,768
Nov 10, 2025 $ 135.7
+3.17%
$ 458,879 $ 957,950
Nov 9, 2025 $ 131.57
+1.33%
$ 441,295 $ 84,782
Nov 8, 2025 $ 129.85
-1.17%
$ 435,507 $ 172,468
Nov 7, 2025 $ 131.38
+2.32%
$ 430,710 $ 85,089
Nov 6, 2025 $ 128.41
-8.89%
$ 405,493 $ 688,630
Nov 5, 2025 $ 140.91
+3.39%
$ 451,801 $ 88,183
Nov 4, 2025 $ 136.2
-6.97%
$ 441,360 $ 93,307
Nov 3, 2025 $ 146.47
-1.74%
$ 474,746 $ 90,168
Nov 2, 2025 $ 149.16
+0.66%
$ 483,300 $ 86,500
Nov 1, 2025 $ 148.15
+0.56%
$ 480,198 $ 96,132
Oct 31, 2025 $ 147.34
+4.37%
$ 479,003 $ 84,047
Oct 30, 2025 $ 140.93
-2.04%
$ 439,372 $ 85,831
Oct 29, 2025 $ 143.87
-1.27%
$ 504,839 $ 85,682
Oct 28, 2025 $ 145.83
-0.65%
$ 511,103 $ 84,964
Oct 27, 2025 $ 146.65
+4.51%
$ 514,317 $ 27,878
Oct 26, 2025 $ 140.53
+0.35%
$ 493,056 $ 28,031
Oct 25, 2025 $ 140.12
+0.31%
$ 491,617 $ 27,935
Oct 24, 2025 $ 139.9
+3.58%
$ 490,089 $ 86,689
Oct 23, 2025 $ 135.19
+6.81%
$ 471,795 $ 86,259
Oct 22, 2025 $ 126.48
-2.85%
$ 461,476 $ 85,177
Oct 21, 2025 $ 130.59
-4.86%
$ 475,710 $ 86,467
Oct 20, 2025 $ 137.24
+6.18%
$ 500,869 $ 83,866
Oct 19, 2025 $ 129.76
+0.92%
$ 470,734 $ 87,859
Oct 18, 2025 $ 130.44
-0.61%
$ 469,281 $ 85,525
Oct 17, 2025 $ 130.5
+1.26%
$ 478,642 $ 85,242
Oct 16, 2025 $ 130.55
-3.23%
$ 466,760 $ 83,562
Oct 15, 2025 $ 135.43
-0.23%
$ 484,996 $ 56,120