Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 4
Download
Date Close Price change Market cap Trading volume
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
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