Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $106.82
+0.09%
$6 million $4.18 million
May 15, 2026 $106.72
-6.77%
$5.99 million $4.39 million
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