ConocoPhillips Tokenized Stock (Ondo Tokenized) Historical Data

COPon Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $123.38
+0.26%
$10,390 $2.12 million
May 15, 2026 $123.06
+2.93%
$10,354 $2.17 million
May 14, 2026 $119.64
+1.06%
$10,066 $2.2 million
May 13, 2026 $118.53
-0.06%
$9,973 $2.21 million
May 12, 2026 $118.56
+2.08%
$9,976 $2.27 million
May 11, 2026 $116.15
+0.55%
$9,773 $2.1 million
May 10, 2026 $115.5
+0.34%
$9,718 $2.16 million
May 9, 2026 $115.04
-0.06%
$9,679 $2.13 million
May 8, 2026 $115.1
-0.80%
$9,685 $2.12 million
May 7, 2026 $116.02
-2.73%
$9,762 $2.2 million
May 6, 2026 $119.26
-3.76%
$10,035 $2.29 million
May 5, 2026 $123.81
-0.86%
$10,417 $2.25 million
May 4, 2026 $125.02
+0.65%
$10,519 $2.3 million
May 3, 2026 $124.23
-0.26%
$10,453 $2.23 million
May 2, 2026 $124.31
+0.18%
$10,460 $2.22 million
May 1, 2026 $124.09
-2.28%
$10,441 $2.24 million
Apr 30, 2026 $126.87
-0.68%
$10,685 $703,311
Apr 29, 2026 $127.53
+2.60%
$10,749 $668,815
Apr 28, 2026 $124.43
+1.94%
$10,458 $668,600
Apr 27, 2026 $121.84
-0.70%
$10,271 $669,139
Apr 26, 2026 $122.5
+0.31%
$10,324 $665,287
Apr 25, 2026 $122.12
+0.02%
$10,275 $664,080
Apr 24, 2026 $122.19
-2.28%
$10,273 $666,112
Apr 23, 2026 $125.01
+1.87%
$10,518 $665,856
Apr 22, 2026 $122.64
+1.17%
$10,325 $664,284
Apr 21, 2026 $121.2
+3.51%
$10,199 $666,013
Apr 20, 2026 $117.25
-0.50%
$9,852 $672,787
Apr 19, 2026 $117.83
+1.51%
$9,915 $658,942
Apr 18, 2026 $116.08
-0.57%
$9,767 $665,888
Apr 17, 2026 $116.46
-4.69%
$9,823 $673,430
Apr 16, 2026 $122.18
+1.58%
$10,281 $666,407
Apr 15, 2026 $120.26
+0.64%
$10,120 $666,327
Apr 14, 2026 $119.49
-3.47%
$10,054 $664,688
Apr 13, 2026 $123.73
-0.11%
$10,415 $675,167
Apr 12, 2026 $123.85
+0.53%
$10,422 $664,360
Apr 11, 2026 $123.2
+0.17%
$10,366 $664,536
Apr 10, 2026 $123.01
-0.72%
$10,350 $664,835
Apr 9, 2026 $124.25
-1.13%
$10,424 $667,068
Apr 8, 2026 $125.55
+0.64%
$10,564 $664,932
Apr 7, 2026 $124.75
-5.65%
$10,496 $672,026
Apr 6, 2026 $132.18
+1.30%
$11,122 $664,034
Apr 5, 2026 $130.49
+0.13%
$10,979 $663,815
Apr 4, 2026 $130.22
-0.05%
$10,957 $663,303
Apr 3, 2026 $130.29
-0.20%
$10,963 $665,497
Apr 2, 2026 $130.54
+1.55%
$10,984 $670,184
Apr 1, 2026 $128.55
-3.12%
$10,816 $669,965
Mar 31, 2026 $132.68
-1.24%
$11,164 $664,541
Mar 30, 2026 $133.99
-0.39%
$11,274 $667,617
Mar 29, 2026 $134.51
+0.17%
$-- $662,148
Mar 28, 2026 $134.29
+0.04%
$-- $664,345