Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 5
Download
Date Close Price change Market cap Trading volume
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
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