ON Semiconductor (Ondo Tokenized) Historical Data

ONon
Download
Date Close Price change Market cap Trading volume
Jul 29, 2026 $84.46
-0.01%
$-- $212,298
Jul 28, 2026 $84.46
-5.14%
$26,056 $204,921
Jul 27, 2026 $89.04
+2.45%
$27,462 $207,431
Jul 26, 2026 $86.92
+0.01%
$26,799 $131,526
Jul 25, 2026 $86.89
-0.01%
$26,808 $131,393
Jul 24, 2026 $86.91
-3.58%
$26,805 $196,526
Jul 23, 2026 $90.14
-2.35%
$27,805 $188,708
Jul 22, 2026 $92.3
+1.38%
$28,483 $177,281
Jul 21, 2026 $91.06
+5.08%
$28,088 $188,648
Jul 20, 2026 $86.64
-0.93%
$26,725 $197,070
Jul 19, 2026 $87.49
+0.01%
$26,987 $127,311
Jul 18, 2026 $87.45
-0.01%
$26,975 $129,192
Jul 17, 2026 $87.49
-0.75%
$26,987 $207,528
Jul 16, 2026 $88.16
-4.76%
$27,194 $194,766
Jul 15, 2026 $92.57
-1.22%
$28,554 $189,607
Jul 14, 2026 $93.68
+3.64%
$28,897 $178,938
Jul 13, 2026 $90.38
-5.81%
$27,879 $176,897
Jul 12, 2026 $95.97
+0.00%
$29,603 $93,810
Jul 11, 2026 $95.99
+0.01%
$29,609 $93,500
Jul 10, 2026 $95.95
-1.93%
$29,597 $165,407
Jul 9, 2026 $97.85
+4.33%
$30,183 $175,546
Jul 8, 2026 $93.79
+3.38%
$28,930 $189,698
Jul 7, 2026 $90.72
-3.88%
$27,983 $105,239
Jul 6, 2026 $94.38
+3.87%
$29,112 $102,457
Jul 5, 2026 $90.87
+0.00%
$28,030 $105,664
Jul 4, 2026 $90.87
+0.00%
$28,030 $103,438
Jul 3, 2026 $90.87
-0.01%
$28,030 $105,935
Jul 2, 2026 $90.87
-3.66%
$28,030 $105,708
Download