Market Cap $2.77T
-0%
Volume 24h $95.90B
-46.12%
BTC % 56.7%
0.28%
ETH % 9.55%
0.73%
Coins
34.639
Exchanges
885
Last update
1 minute ago
ON Semiconductor Tokenized Stock (Ondo) (ONon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-16 2026 | $113.08 | $113.06 | $113.08 | $113.07 | - | $32,922 |
| May-15 2026 | $113.06 | $112.36 | $118.32 | $118.31 | $401 | $32,918 |
| May-14 2026 | $118.31 | $115.68 | $118.76 | $115.70 | $18,042 | $34,701 |
| May-13 2026 | $115.68 | $104.07 | $115.68 | $104.11 | $3,468 | $19,298 |
| May-12 2026 | $104.09 | $99.14 | $107.19 | $107.18 | $128 | $14,287 |
| May-11 2026 | $107.18 | $103.19 | $107.19 | $103.19 | $337 | $14,579 |
| May-10 2026 | $103.19 | $103.19 | $103.19 | $103.19 | - | $13,845 |
| May-09 2026 | $103.19 | $103.18 | $103.20 | $103.19 | - | $13,845 |
| May-08 2026 | $103.19 | $100.57 | $103.19 | $100.60 | $11,061 | $13,846 |
| May-07 2026 | $100.59 | $100.51 | $105.82 | $105.79 | $810 | $3,837 |
| May-06 2026 | $105.82 | $101.73 | $105.82 | $102.65 | $53 | $4,888 |
| May-05 2026 | $102.66 | $100.18 | $104.62 | $102.04 | $1,701 | $4,691 |
| May-04 2026 | $102.03 | $102.01 | $104.34 | $102.99 | $8,024 | $3,124 |
| May-03 2026 | $102.99 | $102.99 | $102.99 | $102.99 | - | $11,154 |
| May-02 2026 | $102.99 | $102.99 | $103.01 | $103.00 | - | $11,154 |