Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 4
Download
Date Close Price change Market cap Trading volume
Feb 3, 2026 $ 49.1
+0.09%
$ 2.76 million $ 5.94 million
Feb 2, 2026 $ 49.06
+5.72%
$ 2.76 million $ 8.44 million
Feb 1, 2026 $ 46.42
+0.02%
$ 2.61 million $ 88,663
Jan 31, 2026 $ 46.41
-0.05%
$ 2.61 million $ 116,528
Jan 30, 2026 $ 46.42
-4.36%
$ 2.61 million $ 6.46 million
Jan 29, 2026 $ 48.54
-0.95%
$ 2.73 million $ 6.12 million
Jan 28, 2026 $ 49.02
+7.75%
$ 2.75 million $ 5.08 million
Jan 27, 2026 $ 45.62
+7.75%
$ 2.56 million $ 584,122
Jan 26, 2026 $ 42.34
-4.55%
$ 2.38 million $ 4.46 million
Jan 25, 2026 $ 44.35
-0.02%
$ 2.49 million $ 92,326
Jan 24, 2026 $ 44.36
-0.06%
$ 2.49 million $ 131,099
Jan 23, 2026 $ 44.38
-6.96%
$ 2.49 million $ 10.93 million
Jan 22, 2026 $ 47.77
-13.08%
$ 2.68 million $ 8.48 million
Jan 21, 2026 $ 54.96
+12.56%
$ 3.09 million $ 6.35 million
Jan 20, 2026 $ 48.83
+3.77%
$ 2.74 million $ 7.24 million
Jan 19, 2026 $ 47.05
+0.05%
$ 2.64 million $ 131,219
Jan 18, 2026 $ 47.04
-0.01%
$ 2.64 million $ 88,233
Jan 17, 2026 $ 47.05
+0.06%
$ 2.64 million $ 99,232
Jan 16, 2026 $ 47.03
-3.18%
$ 2.64 million $ 4.21 million
Jan 15, 2026 $ 48.57
+0.08%
$ 2.73 million $ 5.35 million
Jan 14, 2026 $ 48.53
+2.52%
$ 2.72 million $ 6.36 million
Jan 13, 2026 $ 47.34
+7.27%
$ 2.66 million $ 4.02 million
Jan 12, 2026 $ 44.12
-3.30%
$ 2.48 million $ 4.47 million
Jan 11, 2026 $ 45.63
+0.15%
$ 2.56 million $ 112,574
Jan 10, 2026 $ 45.56
+0.13%
$ 2.56 million $ 107,831
Jan 9, 2026 $ 45.5
+9.24%
$ 2.56 million $ 4.83 million
Jan 8, 2026 $ 41.65
-2.12%
$ 2.34 million $ 4.22 million
Jan 7, 2026 $ 42.56
+6.18%
$ 2.39 million $ 4.87 million
Jan 6, 2026 $ 40.1
+1.63%
$ 2.25 million $ 3.62 million
Jan 5, 2026 $ 39.44
-0.14%
$ 2.22 million $ 4.33 million
Jan 4, 2026 $ 39.5
+0.01%
$ 2.22 million $ 87,328
Jan 3, 2026 $ 39.5
+0.13%
$ 2.15 million $ 93,832
Jan 2, 2026 $ 39.45
+6.79%
$ 2.15 million $ 3.66 million
Jan 1, 2026 $ 36.94
+0.15%
$ 2.01 million $ 97,188
Dec 31, 2025 $ 36.9
-1.51%
$ 2.01 million $ 156,706
Dec 30, 2025 $ 37.49
+2.36%
$ 2.04 million $ 140,175
Dec 29, 2025 $ 36.67
+1.44%
$ 1.71 million $ 201,599
Dec 28, 2025 $ 36.15
+0.09%
$ 1.68 million $ 90,640
Dec 27, 2025 $ 36.14
-0.13%
$ 1.68 million $ 90,027
Dec 26, 2025 $ 36.19
+0.26%
$ 1.69 million $ 136,214
Dec 25, 2025 $ 36.03
-0.21%
$ 1.68 million $ 97,161
Dec 24, 2025 $ 36.09
-0.85%
$ 1.68 million $ 351,536
Dec 23, 2025 $ 36.36
-0.29%
$ 1.7 million $ 204,141
Dec 22, 2025 $ 36.48
-1.92%
$ 1.7 million $ 234,227
Dec 21, 2025 $ 37.2
+0.00%
$ 1.73 million $ 92,821
Dec 20, 2025 $ 37.14
-0.09%
$ 1.73 million $ 125,274
Dec 19, 2025 $ 37.09
+2.24%
$ 1.73 million $ 286,122
Dec 18, 2025 $ 36.27
+0.28%
$ 1.69 million $ 272,695
Dec 17, 2025 $ 36.25
-2.91%
$ 1.69 million $ 262,088
Dec 16, 2025 $ 37.29
-0.57%
$ 1.74 million $ 302,045