Intel Tokenized Stock (Ondo) Historical Data

INTCon Page 5
Download
Date Close Price change Market cap Trading volume
Nov 10, 2025 $ 37.22
-78.78%
$ 1.71 million $ 167,906
Nov 9, 2025 $ 175.4
+349.05%
$ 8.06 million $ 171
Nov 8, 2025 $ 39.13
+2.06%
$ 1.8 million $ 108,118
Nov 7, 2025 $ 38.34
+0.87%
$ 1.74 million $ 54,889
Nov 6, 2025 $ 38.01
-0.65%
$ 1.72 million $ 59,248
Nov 5, 2025 $ 38.26
+5.02%
$ 1.73 million $ 58,083
Nov 4, 2025 $ 36.45
-7.06%
$ 1.78 million $ 55,758
Nov 3, 2025 $ 39.22
-0.58%
$ 1.94 million $ 55,248
Nov 2, 2025 $ 39.3
-1.18%
$ 1.95 million $ 88,294
Nov 1, 2025 $ 39.72
-0.48%
$ 1.97 million $ 89,786
Oct 31, 2025 $ 39.98
-1.79%
$ 1.96 million $ 59,140
Oct 30, 2025 $ 40.72
-1.04%
$ 1.96 million $ 55,544
Oct 29, 2025 $ 41.15
-1.79%
$ 2.03 million $ 58,948
Oct 28, 2025 $ 41.64
+4.83%
$ 2.07 million $ 64,072
Oct 25, 2025 $ 38.17
+0.16%
$ -- $ 85,883
Oct 24, 2025 $ 38.24
-7.00%
$ 1.88 million $ 62,625
Oct 23, 2025 $ 40.99
+12.03%
$ 2.03 million $ 57,964
Oct 22, 2025 $ 36.67
-3.15%
$ 1.8 million $ 58,583
Oct 21, 2025 $ 37.9
-0.89%
$ 1.84 million $ 60,153
Oct 20, 2025 $ 38.22
-1.09%
$ 1.78 million $ 57,241
Oct 19, 2025 $ 38.18
+2.36%
$ 1.79 million $ 63,482
Oct 18, 2025 $ 37.2
+0.13%
$ 1.74 million $ 57,026
Oct 17, 2025 $ 37.06
+1.65%
$ 1.73 million $ 58,821
Oct 16, 2025 $ 36.61
-1.21%
$ 1.7 million $ 56,504
Oct 15, 2025 $ 37.07
+3.81%
$ 1.72 million $ 61,646
Oct 14, 2025 $ 35.74
-4.13%
$ 1.65 million $ 57,385
Oct 13, 2025 $ 37.28
+1.39%
$ 1.73 million $ 65,962
Oct 12, 2025 $ 35.13
-2.63%
$ 1.63 million $ 70,123
Oct 11, 2025 $ 36.05
+1.12%
$ 1.67 million $ 57,409
Oct 10, 2025 $ 35.64
-5.64%
$ 1.65 million $ 66,354
Oct 9, 2025 $ 37.75
+0.59%
$ 1.75 million $ 56,284
Oct 8, 2025 $ 37.58
+1.51%
$ 1.74 million $ 56,526
Oct 7, 2025 $ 37.03
+1.01%
$ 1.73 million $ 58,047
Oct 6, 2025 $ 36.64
-2.63%
$ 1.72 million $ 57,853
Oct 5, 2025 $ 37.63
-0.05%
$ 1.76 million $ 53,938
Oct 4, 2025 $ 37.76
+2.83%
$ 1.77 million $ 57,365
Oct 3, 2025 $ 36.72
-1.71%
$ 1.72 million $ 55,363
Oct 2, 2025 $ 37.35
+4.42%
$ 1.74 million $ 55,579
Oct 1, 2025 $ 35.92
+7.77%
$ 1.67 million $ 56,709
Sep 30, 2025 $ 33.42
-2.31%
$ 1.57 million $ 57,195
Sep 29, 2025 $ 34.08
+4.35%
$ 1.58 million $ 57,373
Sep 28, 2025 $ 32.74
-3.76%
$ 1.51 million $ 57,463
Sep 27, 2025 $ 34.02
-3.84%
$ 1.57 million $ 57,036
Sep 26, 2025 $ 35.4
+2.14%
$ 1.63 million $ 63,754
Sep 25, 2025 $ 34.49
+8.09%
$ 1.52 million $ 63,415
Sep 24, 2025 $ 31.89
+8.29%
$ 1.41 million $ 59,010
Sep 23, 2025 $ 29.37
+2.16%
$ 1.25 million $ 59,864
Sep 22, 2025 $ 28.76
-1.74%
$ 1.17 million $ 61,037
Sep 21, 2025 $ 29.52
+0.96%
$ 1.15 million $ 56,675
Sep 20, 2025 $ 29.89
+1.29%
$ 1.15 million $ 55,385