Ondas Holdings (Ondo Tokenized) Historical Data

ONDSon Page 2
Download
Date Close Price change Market cap Trading volume
Jul 5, 2026 $7.59
+0.97%
$29,990 $1.33 million
Jul 4, 2026 $7.51
-1.72%
$29,866 $1.36 million
Jul 3, 2026 $7.65
+2.37%
$30,342 $1.31 million
Jul 2, 2026 $7.47
-5.98%
$29,638 $1.41 million
Jul 1, 2026 $7.95
-3.95%
$31,528 $1.39 million
Jun 30, 2026 $8.27
+1.34%
$32,822 $1.43 million
Jun 29, 2026 $8.16
+4.04%
$32,388 $1.4 million
Jun 28, 2026 $7.84
+1.06%
$31,127 $1.27 million
Jun 27, 2026 $7.76
-0.61%
$30,800 $1.35 million
Jun 26, 2026 $7.81
+0.19%
$30,986 $1.49 million
Jun 25, 2026 $7.8
-2.81%
$30,935 $1.39 million
Jun 24, 2026 $8.02
-6.76%
$31,828 $1.36 million
Jun 23, 2026 $8.6
-4.14%
$34,135 $1.34 million
Jun 22, 2026 $8.98
-2.97%
$35,639 $1.37 million
Jun 21, 2026 $9.26
-1.65%
$36,732 $1.32 million
Jun 20, 2026 $9.41
+0.13%
$37,321 $1.32 million
Jun 19, 2026 $9.4
+1.30%
$37,287 $1.28 million
Jun 18, 2026 $9.28
+0.19%
$36,810 $1.3 million
Jun 17, 2026 $9.24
+0.25%
$36,680 $1.39 million
Jun 16, 2026 $9.22
-2.94%
$36,589 $1.27 million
Jun 15, 2026 $9.49
-0.17%
$37,655 $1.3 million
Jun 14, 2026 $9.5
+0.94%
$37,719 $1.29 million
Jun 13, 2026 $9.4
-0.27%
$37,316 $1.31 million
Jun 12, 2026 $9.43
-6.49%
$37,422 $1.37 million
Jun 11, 2026 $10.09
+9.18%
$40,034 $1.35 million
Jun 10, 2026 $9.24
-4.35%
$36,667 $1.35 million
Jun 9, 2026 $9.66
-7.25%
$38,336 $1.35 million
Jun 8, 2026 $10.42
+2.24%
$41,333 $1.37 million
Jun 7, 2026 $10.19
-1.35%
$40,426 $1.31 million
Jun 6, 2026 $10.33
+0.58%
$40,977 $1.31 million
Jun 5, 2026 $10.27
-13.37%
$40,745 $1.34 million
Jun 4, 2026 $11.85
+5.82%
$47,035 $1.39 million
Jun 3, 2026 $11.2
-16.75%
$44,450 $1.14 million
Jun 2, 2026 $13.46
-0.37%
$53,393 $660,565
Jun 1, 2026 $13.49
+1.88%
$53,542 $702,057
May 31, 2026 $13.24
-0.10%
$52,579 $637,702
May 30, 2026 $13.24
+0.96%
$52,601 $632,972
May 29, 2026 $13.12
-4.03%
$52,027 $688,488
May 28, 2026 $13.67
+26.63%
$54,177 $728,953
May 27, 2026 $10.8
+10.28%
$42,920 $666,349
May 26, 2026 $9.79
+7.38%
$38,820 $654,153
May 25, 2026 $9.12
-0.02%
$36,254 $639,436
May 24, 2026 $9.11
+0.03%
$36,193 $641,010
May 23, 2026 $9.11
-0.22%
$36,162 $645,034
May 22, 2026 $9.1
-0.77%
$36,220 $652,168
May 21, 2026 $9.17
-1.41%
$36,400 $660,759
May 20, 2026 $9.3
+1.66%
$36,922 $654,266
May 19, 2026 $9.15
-6.01%
$36,281 $652,789
May 18, 2026 $9.74
-8.42%
$38,637 $667,646
May 17, 2026 $10.63
+0.20%
$42,244 $636,103