Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 3
Download
Date Close Price change Market cap Trading volume
Mar 25, 2026 $ 46.94
+5.71%
$ 2.64 million $ 1.49 million
Mar 24, 2026 $ 44.4
+0.65%
$ 2.49 million $ 1.41 million
Mar 23, 2026 $ 44.12
+0.38%
$ 2.48 million $ 1.42 million
Mar 22, 2026 $ 43.95
-0.39%
$ 2.47 million $ 1.37 million
Mar 21, 2026 $ 44.12
-0.69%
$ 2.48 million $ 1.34 million
Mar 20, 2026 $ 44.43
-4.10%
$ 2.5 million $ 1.35 million
Mar 19, 2026 $ 46.33
+3.07%
$ 2.6 million $ 1.52 million
Mar 18, 2026 $ 44.88
+1.32%
$ 2.52 million $ 2.62 million
Mar 17, 2026 $ 44.29
-4.18%
$ 2.49 million $ 3.45 million
Mar 16, 2026 $ 46.23
+0.16%
$ 2.6 million $ 3.57 million
Mar 15, 2026 $ 46.15
+1.07%
$ 2.59 million $ 3.5 million
Mar 14, 2026 $ 45.66
+0.01%
$ 2.56 million $ 3.47 million
Mar 13, 2026 $ 45.66
+1.02%
$ 2.56 million $ 3.72 million
Mar 12, 2026 $ 45.2
-5.11%
$ 2.54 million $ 3.76 million
Mar 11, 2026 $ 47.46
+1.71%
$ 2.68 million $ 846,827
Mar 10, 2026 $ 46.66
+3.23%
$ 2.62 million $ 922,875
Mar 9, 2026 $ 45.2
+6.48%
$ 2.54 million $ 966,451
Mar 8, 2026 $ 42.45
-2.59%
$ 2.38 million $ 732,933
Mar 7, 2026 $ 43.58
+0.30%
$ 2.45 million $ 722,225
Mar 6, 2026 $ 43.44
-4.77%
$ 2.44 million $ 870,639
Mar 5, 2026 $ 45.6
-0.11%
$ 2.56 million $ 850,187
Mar 4, 2026 $ 45.65
+6.01%
$ 2.56 million $ 942,772
Mar 3, 2026 $ 43
-5.02%
$ 2.41 million $ 853,076
Mar 2, 2026 $ 45.3
+0.60%
$ 2.54 million $ 999,438
Mar 1, 2026 $ 45.05
+0.15%
$ 2.53 million $ 722,950
Feb 28, 2026 $ 44.98
-0.82%
$ 2.53 million $ 742,198
Feb 27, 2026 $ 45.35
+0.42%
$ 2.55 million $ 892,249
Feb 26, 2026 $ 45.16
-3.10%
$ 2.54 million $ 893,519
Feb 25, 2026 $ 46.58
+1.25%
$ 2.62 million $ 887,905
Feb 24, 2026 $ 46.02
+5.17%
$ 2.58 million $ 953,548
Feb 23, 2026 $ 43.76
-1.16%
$ 2.46 million $ 933,455
Feb 22, 2026 $ 44.27
+0.17%
$ 2.49 million $ 724,617
Feb 21, 2026 $ 44.2
+0.12%
$ 2.48 million $ 718,371
Feb 20, 2026 $ 44.14
-1.10%
$ 2.48 million $ 849,264
Feb 19, 2026 $ 44.63
-1.86%
$ 2.51 million $ 847,455
Feb 18, 2026 $ 45.48
-1.77%
$ 2.56 million $ 896,638
Feb 17, 2026 $ 46.3
-0.93%
$ 2.6 million $ 1.23 million
Feb 16, 2026 $ 46.73
+0.31%
$ 2.62 million $ 709,864
Feb 15, 2026 $ 46.59
-0.21%
$ 2.62 million $ 752,198
Feb 14, 2026 $ 46.69
-0.13%
$ 2.62 million $ 774,027
Feb 13, 2026 $ 46.76
+0.67%
$ 2.63 million $ 1.74 million
Feb 12, 2026 $ 46.45
-3.39%
$ 2.61 million $ 2.16 million
Feb 11, 2026 $ 48.08
+1.88%
$ 2.7 million $ 2.48 million
Feb 10, 2026 $ 47.19
-6.15%
$ 2.65 million $ 2.1 million
Feb 9, 2026 $ 50.29
-0.80%
$ 2.82 million $ 3.35 million
Feb 8, 2026 $ 50.69
-0.08%
$ 2.85 million $ 749,228
Feb 7, 2026 $ 50.74
+0.37%
$ 2.85 million $ 750,639
Feb 6, 2026 $ 50.55
+6.63%
$ 2.84 million $ 3.85 million
Feb 5, 2026 $ 47.4
-3.08%
$ 2.66 million $ 4.89 million
Feb 4, 2026 $ 48.91
-0.39%
$ 2.75 million $ 2.19 million