Oracle (Ondo Tokenized) Historical Data

ORCLon Page 2
Download
Date Close Price change Market cap Trading volume
Mar 9, 2026 $ 151.36
-1.55%
$ 424,518 $ 943,309
Mar 8, 2026 $ 153.88
-0.20%
$ 431,501 $ 761,530
Mar 7, 2026 $ 154.17
+0.27%
$ 432,330 $ 761,760
Mar 6, 2026 $ 153.75
-1.66%
$ 431,138 $ 1.05 million
Mar 5, 2026 $ 156.34
+2.26%
$ 438,393 $ 939,665
Mar 4, 2026 $ 152.88
+2.03%
$ 428,711 $ 839,959
Mar 3, 2026 $ 149.54
+0.16%
$ 419,341 $ 874,470
Mar 2, 2026 $ 149.22
+3.05%
$ 418,436 $ 805,339
Mar 1, 2026 $ 145.06
-0.25%
$ 406,777 $ 709,644
Feb 28, 2026 $ 145.41
+0.21%
$ 407,761 $ 724,259
Feb 27, 2026 $ 145.11
-1.97%
$ 406,907 $ 947,371
Feb 26, 2026 $ 148.03
+0.55%
$ 415,111 $ 944,423
Feb 25, 2026 $ 147.2
+0.93%
$ 412,762 $ 959,018
Feb 24, 2026 $ 145.87
+2.94%
$ 409,049 $ 864,419
Feb 23, 2026 $ 141.71
-4.56%
$ 397,374 $ 867,936
Feb 22, 2026 $ 148.47
+0.03%
$ 416,339 $ 713,492
Feb 21, 2026 $ 148.43
+0.08%
$ 416,216 $ 711,767
Feb 20, 2026 $ 148.31
-5.70%
$ 415,940 $ 869,860
Feb 19, 2026 $ 157.27
+0.44%
$ 441,076 $ 951,658
Feb 18, 2026 $ 156.58
+1.54%
$ 439,607 $ 881,526
Feb 17, 2026 $ 154.25
-3.81%
$ 432,426 $ 1.69 million
Feb 16, 2026 $ 160.35
-0.11%
$ 449,627 $ 719,735
Feb 15, 2026 $ 160.52
+0.01%
$ 450,121 $ 711,816
Feb 14, 2026 $ 160.51
-0.24%
$ 450,099 $ 720,977
Feb 13, 2026 $ 160.94
+2.78%
$ 451,307 $ 3.4 million
Feb 12, 2026 $ 156.56
-0.39%
$ 439,022 $ 3.53 million
Feb 11, 2026 $ 157.17
-1.90%
$ 440,685 $ 4.92 million
Feb 10, 2026 $ 160.27
+1.72%
$ 449,414 $ 5.34 million
Feb 9, 2026 $ 157.56
+9.63%
$ 441,866 $ 7.61 million
Feb 8, 2026 $ 143.73
-0.04%
$ 403,041 $ 719,050
Feb 7, 2026 $ 143.77
+0.02%
$ 403,169 $ 725,489
Feb 6, 2026 $ 143.76
+7.58%
$ 403,113 $ 5.58 million
Feb 5, 2026 $ 133.66
-9.62%
$ 374,801 $ 7.92 million
Feb 4, 2026 $ 147.9
-4.12%
$ 414,519 $ 6.44 million
Feb 3, 2026 $ 154.24
-3.66%
$ 432,505 $ 5.12 million
Feb 2, 2026 $ 160.08
-2.69%
$ 448,879 $ 10 million
Feb 1, 2026 $ 164.51
-0.01%
$ 461,313 $ 118,146
Jan 31, 2026 $ 164.57
-0.08%
$ 461,471 $ 259,853
Jan 30, 2026 $ 164.69
-2.30%
$ 461,814 $ 5.41 million
Jan 29, 2026 $ 168.56
-2.27%
$ 472,686 $ 9.38 million
Jan 28, 2026 $ 172.49
-1.96%
$ 483,693 $ 8.23 million
Jan 27, 2026 $ 175.96
-3.95%
$ 493,424 $ 2.85 million
Jan 26, 2026 $ 183.19
+3.21%
$ 513,707 $ 4.58 million
Jan 25, 2026 $ 177.5
-0.02%
$ 497,747 $ 113,718
Jan 24, 2026 $ 177.6
+0.01%
$ 498,016 $ 136,801
Jan 23, 2026 $ 177.57
-0.55%
$ 497,930 $ 7 million
Jan 22, 2026 $ 178.55
+1.31%
$ 500,753 $ 5.14 million
Jan 21, 2026 $ 176.24
-2.31%
$ 494,234 $ 7.29 million
Jan 20, 2026 $ 180.41
-5.85%
$ 505,934 $ 5.99 million
Jan 19, 2026 $ 191.62
+0.01%
$ 537,336 $ 116,940