ConocoPhillips Tokenized Stock (Ondo Tokenized) Historical Data

COPon Page 2
Download
Date Close Price change Market cap Trading volume
Jul 5, 2026 $105.21
+0.02%
$8,844 $639,277
Jul 4, 2026 $105.19
+0.14%
$8,835 $658,800
Jul 3, 2026 $105.03
-0.15%
$8,838 $634,335
Jul 2, 2026 $105.24
+0.53%
$8,851 $634,696
Jul 1, 2026 $104.69
-1.08%
$8,808 $625,577
Jun 30, 2026 $105.83
+0.20%
$8,905 $639,998
Jun 29, 2026 $105.63
-1.06%
$8,887 $645,591
Jun 28, 2026 $106.77
-0.07%
$8,983 $639,406
Jun 27, 2026 $106.84
-0.05%
$8,990 $630,542
Jun 26, 2026 $106.91
-0.20%
$8,996 $650,406
Jun 25, 2026 $107.14
+0.23%
$9,014 $649,494
Jun 24, 2026 $106.89
-3.84%
$8,993 $744,100
Jun 23, 2026 $111.16
+0.70%
$9,353 $1.01 million
Jun 22, 2026 $110.66
+2.71%
$9,311 $1.03 million
Jun 21, 2026 $107.74
+0.13%
$9,066 $1.02 million
Jun 20, 2026 $107.44
-0.82%
$9,040 $1.02 million
Jun 19, 2026 $108.32
-0.91%
$9,114 $991,698
Jun 18, 2026 $109.31
-2.37%
$9,198 $1.03 million
Jun 17, 2026 $111.95
-0.32%
$9,419 $1 million
Jun 16, 2026 $112.3
-1.08%
$9,449 $1.01 million
Jun 15, 2026 $113.43
-4.66%
$9,544 $1.04 million
Jun 14, 2026 $118.93
+0.08%
$10,011 $998,097
Jun 13, 2026 $118.98
+0.67%
$10,007 $990,572
Jun 12, 2026 $118.28
+0.89%
$9,952 $1.01 million
Jun 11, 2026 $117.29
-4.37%
$9,869 $1.05 million
Jun 10, 2026 $122.66
+4.18%
$10,321 $1.01 million
Jun 9, 2026 $117.73
-2.09%
$9,906 $1.02 million
Jun 8, 2026 $120.24
+1.50%
$10,117 $1.03 million
Jun 7, 2026 $118.46
-0.29%
$9,967 $1.02 million
Jun 6, 2026 $118.81
-0.13%
$9,997 $1 million
Jun 5, 2026 $119.02
-0.83%
$10,014 $1.01 million
Jun 4, 2026 $119.94
-0.22%
$10,092 $997,865
Jun 3, 2026 $120.21
+1.33%
$10,114 $1.39 million
Jun 2, 2026 $118.62
+1.06%
$9,981 $2.11 million
Jun 1, 2026 $117.38
+1.51%
$9,876 $2.16 million
May 31, 2026 $115.65
-0.06%
$9,718 $2.14 million
May 30, 2026 $115.6
+0.33%
$9,737 $2.18 million
May 29, 2026 $115.22
-1.33%
$9,695 $2.23 million
May 28, 2026 $116.78
+0.11%
$9,821 $2.11 million
May 27, 2026 $116.65
-1.53%
$9,826 $2.24 million
May 26, 2026 $118.46
-3.54%
$9,966 $2.2 million
May 25, 2026 $122.81
-0.04%
$10,334 $2.25 million
May 24, 2026 $122.86
-0.17%
$10,337 $2.34 million
May 23, 2026 $123.06
+0.49%
$10,358 $2.3 million
May 22, 2026 $122.33
+0.21%
$10,305 $2.29 million
May 21, 2026 $122.07
-1.69%
$10,271 $2.26 million
May 20, 2026 $124.17
-1.14%
$10,453 $2.37 million
May 19, 2026 $125.61
-0.22%
$10,563 $2.28 million
May 18, 2026 $125.93
+1.79%
$10,592 $2.23 million
May 17, 2026 $123.71
+0.19%
$10,409 $2.21 million