Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 2026 $ 114.44
-4.34%
$ 6.43 million $ 4.87 million
May 13, 2026 $ 119.65
+1.83%
$ 6.72 million $ 4.9 million
May 12, 2026 $ 117.47
-9.51%
$ 6.6 million $ 5.24 million
May 11, 2026 $ 129.82
+3.22%
$ 7.29 million $ 4.82 million
May 10, 2026 $ 125.75
-0.28%
$ 7.06 million $ 4.79 million
May 9, 2026 $ 126.12
-0.31%
$ 7.08 million $ 4.54 million
May 8, 2026 $ 126.68
+16.99%
$ 7.11 million $ 4.59 million
May 7, 2026 $ 108.26
-2.13%
$ 6.08 million $ 4.8 million
May 6, 2026 $ 110.61
-1.98%
$ 6.21 million $ 4.62 million
May 5, 2026 $ 113.08
+17.44%
$ 6.35 million $ 4.38 million
May 4, 2026 $ 96.27
-5.75%
$ 5.41 million $ 4.28 million
May 3, 2026 $ 102.22
+0.94%
$ 5.74 million $ 4.21 million
May 2, 2026 $ 101.26
+0.48%
$ 5.69 million $ 4.12 million
May 1, 2026 $ 100.78
+7.25%
$ 5.66 million $ 4.02 million
Apr 30, 2026 $ 93.87
-4.90%
$ 5.28 million $ 3.94 million
Apr 29, 2026 $ 98.7
+14.99%
$ 5.54 million $ 3.83 million
Apr 28, 2026 $ 85.81
+1.53%
$ 4.82 million $ 3.53 million
Apr 27, 2026 $ 84.54
+3.06%
$ 4.75 million $ 3.52 million
Apr 26, 2026 $ 82.04
-0.26%
$ 4.61 million $ 3.54 million
Apr 25, 2026 $ 82.25
-0.01%
$ 4.62 million $ 3.41 million
Apr 24, 2026 $ 82.26
+1.64%
$ 4.62 million $ 3.8 million
Apr 23, 2026 $ 66.58
-1.12%
$ 3.74 million $ 3.15 million
Apr 22, 2026 $ 67.29
+1.11%
$ 3.78 million $ 2.94 million
Apr 21, 2026 $ 66.55
+0.86%
$ 3.74 million $ 3 million
Apr 20, 2026 $ 66.02
-2.66%
$ 3.71 million $ 2.97 million
Apr 19, 2026 $ 67.82
-0.65%
$ 3.81 million $ 2.89 million
Apr 18, 2026 $ 68.26
+0.13%
$ 3.83 million $ 2.98 million
Apr 17, 2026 $ 68.11
-1.24%
$ 3.83 million $ 3.09 million
Apr 16, 2026 $ 68.97
+6.41%
$ 3.87 million $ 2.99 million
Apr 15, 2026 $ 64.81
+2.08%
$ 3.64 million $ 2.89 million
Apr 14, 2026 $ 63.45
-2.77%
$ 3.57 million $ 2.93 million
Apr 13, 2026 $ 65.33
+5.85%
$ 3.67 million $ 2.88 million
Apr 12, 2026 $ 61.72
-0.51%
$ 3.45 million $ 2.79 million
Apr 11, 2026 $ 62.04
-0.11%
$ 3.48 million $ 2.79 million
Apr 10, 2026 $ 62.09
+1.20%
$ 3.49 million $ 2.81 million
Apr 9, 2026 $ 61.36
+5.40%
$ 3.45 million $ 2.84 million
Apr 8, 2026 $ 58.2
+5.98%
$ 3.27 million $ 2.49 million
Apr 7, 2026 $ 54.92
+8.61%
$ 3.08 million $ 2.62 million
Apr 6, 2026 $ 50.57
+0.89%
$ 2.84 million $ 2.56 million
Apr 5, 2026 $ 50.13
-0.65%
$ 2.82 million $ 2.44 million
Apr 4, 2026 $ 50.45
-0.08%
$ 2.83 million $ 2.36 million
Apr 3, 2026 $ 50.49
+0.22%
$ 2.84 million $ 2.47 million
Apr 2, 2026 $ 50.38
+4.65%
$ 2.83 million $ 2.49 million
Apr 1, 2026 $ 48.14
+8.17%
$ 2.7 million $ 2.03 million
Mar 31, 2026 $ 44.5
+8.78%
$ 2.5 million $ 1.44 million
Mar 30, 2026 $ 40.9
-4.86%
$ 2.3 million $ 1.41 million
Mar 29, 2026 $ 42.99
-0.44%
$ 2.41 million $ 1.34 million
Mar 28, 2026 $ 43.18
+0.05%
$ 2.42 million $ 1.34 million
Mar 27, 2026 $ 43.15
-2.99%
$ 2.42 million $ 1.42 million
Mar 26, 2026 $ 44.48
-5.24%
$ 2.5 million $ 1.46 million