Shopify (Ondo Tokenized) Historical Data

SHOPon Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 126.29
-0.32%
$ 446,842 $ 669,768
Feb 20, 2026 $ 126.69
+2.53%
$ 448,199 $ 913,872
Feb 19, 2026 $ 123.57
+1.00%
$ 437,254 $ 927,016
Feb 18, 2026 $ 122.34
+7.90%
$ 433,080 $ 949,347
Feb 17, 2026 $ 113.37
+1.56%
$ 401,243 $ 3.1 million
Feb 16, 2026 $ 111.62
-0.12%
$ 394,975 $ 673,825
Feb 15, 2026 $ 111.75
-0.19%
$ 395,395 $ 677,250
Feb 14, 2026 $ 111.96
-0.46%
$ 396,159 $ 684,230
Feb 13, 2026 $ 112.53
+2.65%
$ 398,155 $ 5.27 million
Feb 12, 2026 $ 109.82
-6.92%
$ 388,585 $ 4.74 million
Feb 11, 2026 $ 117.91
-8.52%
$ 417,209 $ 8.54 million
Feb 10, 2026 $ 128.9
+8.11%
$ 456,087 $ 1.03 million
Feb 9, 2026 $ 119.23
+6.13%
$ 421,862 $ 6.93 million
Feb 8, 2026 $ 112.3
-0.06%
$ 397,354 $ 76,728
Feb 7, 2026 $ 112.34
+0.31%
$ 397,501 $ 83,945
Feb 6, 2026 $ 111.94
+2.46%
$ 396,086 $ 1.2 million
Feb 5, 2026 $ 109.26
-5.02%
$ 386,588 $ 1.91 million
Feb 4, 2026 $ 115.03
-3.19%
$ 407,024 $ 1.69 million
Feb 3, 2026 $ 118.74
-10.63%
$ 420,126 $ 2.13 million
Feb 2, 2026 $ 132.9
+1.62%
$ 470,254 $ 2.16 million
Feb 1, 2026 $ 130.81
+0.12%
$ 462,843 $ 76,096
Jan 31, 2026 $ 130.7
-0.08%
$ 462,466 $ 89,615
Jan 30, 2026 $ 130.94
-8.79%
$ 463,324 $ 6.06 million
Jan 29, 2026 $ 143.55
+2.36%
$ 507,932 $ 6.6 million
Jan 28, 2026 $ 140.25
+1.91%
$ 496,262 $ 3.64 million
Jan 27, 2026 $ 137.72
+0.88%
$ 487,299 $ 723,602
Jan 26, 2026 $ 136.52
-0.89%
$ 483,068 $ 2.31 million
Jan 25, 2026 $ 137.74
+0.02%
$ 487,359 $ 81,353
Jan 24, 2026 $ 137.71
+0.10%
$ 487,268 $ 82,770
Jan 23, 2026 $ 137.57
-0.14%
$ 486,768 $ 2.94 million
Jan 22, 2026 $ 137.76
-1.15%
$ 487,440 $ 3.11 million
Jan 21, 2026 $ 139.35
-3.98%
$ 493,071 $ 5.31 million
Jan 20, 2026 $ 145.12
-6.80%
$ 513,482 $ 4.58 million
Jan 19, 2026 $ 155.73
-0.01%
$ 550,928 $ 79,302
Jan 18, 2026 $ 155.75
+0.02%
$ 551,069 $ 74,495
Jan 17, 2026 $ 155.72
-0.09%
$ 550,978 $ 83,212
Jan 16, 2026 $ 155.85
-1.46%
$ 551,509 $ 2.45 million
Jan 15, 2026 $ 158.16
+0.68%
$ 559,587 $ 2.78 million
Jan 14, 2026 $ 157.09
-6.14%
$ 555,679 $ 3.9 million
Jan 13, 2026 $ 167.37
-0.45%
$ 592,271 $ 2.46 million
Jan 12, 2026 $ 168.13
+2.03%
$ 594,879 $ 3.55 million
Jan 11, 2026 $ 164.78
-0.01%
$ 583,111 $ 78,663
Jan 10, 2026 $ 164.79
-0.01%
$ 583,080 $ 105,396
Jan 9, 2026 $ 164.81
-2.26%
$ 583,152 $ 2.57 million
Jan 8, 2026 $ 168.63
+1.11%
$ 596,633 $ 3.76 million
Jan 7, 2026 $ 166.76
-0.69%
$ 590,031 $ 2.24 million
Jan 6, 2026 $ 167.68
+1.99%
$ 593,672 $ 2.44 million
Jan 5, 2026 $ 164.42
+4.55%
$ 581,772 $ 2.27 million
Jan 4, 2026 $ 157.27
-0.04%
$ 556,473 $ 52,917
Jan 3, 2026 $ 157.36
+0.12%
$ 557,128 $ 60,115