ON Semiconductor (Ondo Tokenized) Historical Data

ONon Page 7
Download
Date Close Price change Market cap Trading volume
Jul 16, 8 PM $88.17
+0.02%
$27,197 $193,557
Jul 16, 7 PM $87.75
+0.65%
$27,067 $194,254
Jul 16, 6 PM $87.28
+0.60%
$26,922 $194,839
Jul 16, 5 PM $86.66
-0.76%
$26,731 $193,989
Jul 16, 4 PM $87.43
-0.72%
$26,969 $193,348
Jul 16, 3 PM $88.05
-0.72%
$27,160 $193,136
Jul 16, 2 PM $88.13
-0.06%
$27,185 $193,086
Jul 16, 1 PM $87.75
-5.22%
$27,067 $192,485
Jul 16, 12 PM $92.58
+0.01%
$28,557 $190,758
Jul 16, 11 AM $92.56
+0.02%
$28,551 $190,894
Jul 16, 10 AM $92.54
-0.03%
$28,545 $190,926
Jul 16, 9 AM $92.56
-0.01%
$28,551 $191,132
Jul 16, 8 AM $92.56
+0.00%
$28,551 $190,878
Jul 16, 7 AM $92.57
+0.03%
$28,554 $191,044
Jul 16, 6 AM $92.56
-0.02%
$28,551 $190,995
Jul 16, 5 AM $92.54
-0.02%
$28,545 $190,798
Jul 16, 4 AM $92.58
+0.01%
$28,557 $190,720
Jul 16, 3 AM $92.54
-0.03%
$28,545 $190,490
Jul 16, 2 AM $92.54
-0.02%
$28,545 $189,996
Jul 16, 1 AM $92.54
-0.01%
$28,545 $189,915
Jul 16, 12 AM $92.58
+0.01%
$28,557 $189,432
Jul 15, 11 PM $92.57
+0.03%
$28,554 $189,607
Jul 15, 10 PM $92.56
+0.02%
$28,551 $189,208
Jul 15, 9 PM $92.56
+0.00%
$28,551 $188,738
Jul 15, 8 PM $92.58
+0.01%
$28,557 $187,695
Jul 15, 7 PM $92.54
+0.50%
$28,545 $184,679
Jul 15, 6 PM $92.18
-0.81%
$28,434 $178,716
Jul 15, 5 PM $92.93
+1.47%
$28,665 $175,973
Jul 15, 4 PM $91.26
-0.59%
$28,150 $174,579
Jul 15, 3 PM $91.84
-0.55%
$28,329 $171,194
Jul 15, 2 PM $91.78
-2.87%
$28,310 $170,952
Jul 15, 1 PM $93.74
+0.06%
$28,915 $170,873
Jul 15, 12 PM $93.71
+0.04%
$28,906 $171,045
Jul 15, 11 AM $93.71
+0.00%
$28,906 $171,401
Jul 15, 10 AM $93.68
+0.01%
$28,897 $172,182
Jul 15, 9 AM $93.7
+0.01%
$28,903 $172,907
Jul 15, 8 AM $93.71
+0.03%
$28,906 $173,766
Jul 15, 7 AM $93.71
+0.00%
$28,906 $174,304
Jul 15, 6 AM $93.69
-0.01%
$28,900 $174,873
Jul 15, 5 AM $93.7
+0.03%
$28,903 $176,136
Jul 15, 4 AM $93.7
+0.03%
$28,903 $176,776
Jul 15, 3 AM $93.67
+0.00%
$28,893 $177,556
Jul 15, 2 AM $93.67
-0.01%
$28,893 $178,101
Jul 15, 1 AM $93.68
+0.01%
$28,897 $178,413
Jul 15, 12 AM $93.71
+0.00%
$28,906 $178,952
Jul 14, 11 PM $93.68
-0.01%
$28,897 $178,938
Jul 14, 10 PM $93.7
+0.02%
$28,903 $179,361
Jul 14, 9 PM $93.69
+0.00%
$28,900 $179,540
Jul 14, 8 PM $93.71
+0.00%
$28,906 $180,285
Jul 14, 7 PM $93.87
+0.22%
$28,955 $182,118