Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 5
Download
Date Close Price change Market cap Trading volume
Dec 15, 2025 $ 37.61
-0.60%
$ 1.75 million $ 256,883
Dec 14, 2025 $ 37.82
+0.00%
$ 1.76 million $ 123,540
Dec 13, 2025 $ 37.84
+0.57%
$ 1.76 million $ 127,269
Dec 12, 2025 $ 37.63
-4.56%
$ 1.75 million $ 266,847
Dec 11, 2025 $ 39.43
-2.69%
$ 1.84 million $ 292,019
Dec 10, 2025 $ 40.5
+0.39%
$ 1.88 million $ 260,736
Dec 9, 2025 $ 40.35
-0.60%
$ 1.87 million $ 268,327
Dec 8, 2025 $ 40.59
-1.91%
$ 1.9 million $ 248,600
Dec 7, 2025 $ 41.39
-0.35%
$ 1.94 million $ 126,183
Dec 6, 2025 $ 41.45
+0.15%
$ 1.94 million $ 128,287
Dec 5, 2025 $ 41.39
+1.70%
$ 1.94 million $ 246,089
Dec 4, 2025 $ 40.72
-6.70%
$ 1.9 million $ 317,285
Dec 3, 2025 $ 43.64
+0.48%
$ 2.04 million $ 146,909
Dec 2, 2025 $ 43.43
+8.45%
$ 2.03 million $ 190,191
Dec 1, 2025 $ 40.03
+8.57%
$ 1.87 million $ 165,420
Nov 30, 2025 $ 36.92
+0.59%
$ 1.72 million $ 93,608
Nov 29, 2025 $ 36.73
-0.06%
$ 1.71 million $ 141,340
Nov 28, 2025 $ 36.65
-0.30%
$ 1.7 million $ 130,293
Nov 27, 2025 $ 36.77
-0.27%
$ 1.7 million $ 123,054
Nov 26, 2025 $ 36.89
+3.10%
$ 1.66 million $ 129,351
Nov 25, 2025 $ 35.83
+0.62%
$ 1.61 million $ 131,115
Nov 24, 2025 $ 35.73
+4.30%
$ 1.6 million $ 102,896
Nov 23, 2025 $ 34.25
+0.62%
$ 1.54 million $ 93,321
Nov 22, 2025 $ 35.18
+1.64%
$ 1.53 million $ 97,137
Nov 21, 2025 $ 34.52
+3.34%
$ 1.57 million $ 98,135
Nov 20, 2025 $ 33.25
-7.23%
$ 1.52 million $ 97,469
Nov 19, 2025 $ 35.84
+4.89%
$ 1.63 million $ 101,427
Nov 18, 2025 $ 34.12
-1.68%
$ 1.55 million $ 101,772
Nov 17, 2025 $ 34.71
-0.93%
$ 1.61 million $ 99,827
Nov 16, 2025 $ 35.97
+1.10%
$ 1.63 million $ 76,238
Nov 15, 2025 $ 35.05
-1.52%
$ 1.65 million $ 60,243
Nov 14, 2025 $ 35.49
-1.42%
$ 1.65 million $ 63,985
Nov 13, 2025 $ 35.96
-5.24%
$ 1.67 million $ 100,311
Nov 12, 2025 $ 38.14
+2.39%
$ 1.76 million $ 87,600
Nov 11, 2025 $ 37.25
+0.08%
$ 1.73 million $ 57,493
Nov 10, 2025 $ 37.22
-78.78%
$ 1.71 million $ 167,906
Nov 9, 2025 $ 175.4
+349.05%
$ 8.06 million $ 171
Nov 8, 2025 $ 39.13
+2.06%
$ 1.8 million $ 108,118
Nov 7, 2025 $ 38.34
+0.87%
$ 1.74 million $ 54,889
Nov 6, 2025 $ 38.01
-0.65%
$ 1.72 million $ 59,248
Nov 5, 2025 $ 38.26
+5.02%
$ 1.73 million $ 58,083
Nov 4, 2025 $ 36.45
-7.06%
$ 1.78 million $ 55,758
Nov 3, 2025 $ 39.22
-0.58%
$ 1.94 million $ 55,248
Nov 2, 2025 $ 39.3
-1.18%
$ 1.95 million $ 88,294
Nov 1, 2025 $ 39.72
-0.48%
$ 1.97 million $ 89,786
Oct 31, 2025 $ 39.98
-1.79%
$ 1.96 million $ 59,140
Oct 30, 2025 $ 40.72
-1.04%
$ 1.96 million $ 55,544
Oct 29, 2025 $ 41.15
-1.79%
$ 2.03 million $ 58,948
Oct 28, 2025 $ 41.64
+4.83%
$ 2.07 million $ 64,072
Oct 25, 2025 $ 38.17
+0.16%
$ -- $ 85,883