Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ONDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 40.00 | 0.00 | 0.00% | 39.75 | 41.00 | 39.75 | 60,431 |
| Dec 23 2024 | 40.00 | 2.00 | 5.26% | 38.00 | 40.00 | 38.00 | 788,620 |
| Dec 20 2024 | 38.00 | 2.00 | 5.56% | 36.50 | 38.00 | 36.00 | 1,147,443 |
| Dec 19 2024 | 36.00 | 0.00 | 0.00% | 36.50 | 38.00 | 36.00 | 99,541 |
| Dec 18 2024 | 36.00 | 1.00 | 2.86% | 35.50 | 37.00 | 35.00 | 409,676 |
| Dec 17 2024 | 35.00 | 1.00 | 2.94% | 34.50 | 35.00 | 33.75 | 599,130 |
| Dec 16 2024 | 34.00 | 0.00 | 0.00% | 35.00 | 35.00 | 34.00 | 255,777 |
| Dec 13 2024 | 34.00 | -1.10 | -3.13% | 36.00 | 36.05 | 34.00 | 1,293,376 |
| Dec 12 2024 | 35.10 | -3.90 | -10.00% | 39.00 | 39.00 | 35.10 | 1,421,532 |
| Dec 11 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 37.50 | 711,990 |
| Dec 10 2024 | 39.00 | 1.00 | 2.63% | 38.00 | 40.00 | 38.00 | 1,150,262 |
| Dec 09 2024 | 38.00 | -1.00 | -2.56% | 39.00 | 42.50 | 38.00 | 2,340,518 |
| Dec 06 2024 | 39.00 | 4.70 | 13.70% | 34.50 | 39.50 | 34.50 | 2,310,645 |
| Dec 05 2024 | 34.30 | 2.05 | 6.36% | 32.25 | 34.50 | 32.25 | 1,669,137 |
| Dec 04 2024 | 32.25 | -0.95 | -2.86% | 33.50 | 33.50 | 32.00 | 1,091,642 |
| Dec 03 2024 | 33.20 | 3.45 | 11.60% | 30.75 | 33.50 | 30.75 | 2,818,304 |
| Dec 02 2024 | 29.75 | -0.25 | -0.83% | 30.00 | 30.00 | 29.50 | 585,845 |
| Nov 29 2024 | 30.00 | -0.20 | -0.66% | 30.25 | 30.25 | 30.00 | 618,929 |
| Nov 28 2024 | 30.20 | -0.30 | -0.98% | 30.25 | 30.25 | 30.20 | 338,021 |
| Nov 27 2024 | 30.50 | -0.80 | -2.56% | 30.00 | 30.90 | 30.00 | 605,623 |
| Nov 26 2024 | 31.30 | 2.05 | 7.01% | 29.75 | 31.75 | 29.75 | 1,175,355 |
| Nov 25 2024 | 29.25 | -1.25 | -4.10% | 28.75 | 29.25 | 28.75 | 329,792 |
| Nov 22 2024 | 30.50 | 0.25 | 0.83% | 30.25 | 31.25 | 28.75 | 1,277,876 |
| Nov 21 2024 | 30.25 | 0.25 | 0.83% | 30.25 | 30.25 | 29.50 | 988,919 |
| Nov 20 2024 | 30.00 | 0.00 | 0.00% | 28.50 | 30.25 | 28.50 | 1,502,718 |
| Nov 19 2024 | 30.00 | 2.50 | 9.09% | 27.50 | 30.00 | 26.50 | 2,671,571 |
| Nov 18 2024 | 27.50 | 0.50 | 1.85% | 27.25 | 29.00 | 27.25 | 1,304,691 |
| Nov 15 2024 | 27.00 | -1.10 | -3.91% | 27.00 | 27.75 | 26.75 | 600,777 |
| Nov 14 2024 | 28.10 | 1.90 | 7.25% | 25.75 | 28.10 | 25.25 | 1,428,740 |
| Nov 13 2024 | 26.20 | 1.70 | 6.94% | 24.50 | 26.20 | 24.25 | 1,607,728 |
| Nov 12 2024 | 24.50 | 1.50 | 6.52% | 25.00 | 28.25 | 24.25 | 5,818,643 |
| Nov 11 2024 | 23.00 | -1.50 | -6.12% | 23.75 | 24.50 | 23.00 | 202,241 |
| Nov 08 2024 | 24.50 | 1.50 | 6.52% | 23.00 | 24.50 | 23.00 | 662,135 |
| Nov 07 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 119,930 |
| Nov 06 2024 | 23.00 | -2.20 | -8.73% | 25.00 | 25.50 | 21.00 | 1,705,803 |
| Nov 05 2024 | 25.20 | -0.30 | -1.18% | 26.00 | 26.50 | 25.00 | 1,220,425 |
| Nov 04 2024 | 25.50 | 1.00 | 4.08% | 24.75 | 26.50 | 24.75 | 1,130,269 |
| Nov 01 2024 | 24.50 | 1.70 | 7.46% | 22.75 | 25.50 | 22.75 | 2,582,990 |
| Oct 31 2024 | 22.80 | 1.60 | 7.55% | 21.50 | 22.80 | 21.00 | 1,453,625 |
| Oct 30 2024 | 21.20 | -0.80 | -3.64% | 22.00 | 22.35 | 20.25 | 1,674,127 |
| Oct 29 2024 | 22.00 | 2.25 | 11.39% | 20.50 | 22.25 | 20.25 | 2,866,188 |
| Oct 28 2024 | 19.75 | 5.13 | 35.04% | 15.00 | 19.75 | 14.75 | 2,568,560 |
| Oct 25 2024 | 14.625 | 0.00 | 0.00% | 14.625 | 14.625 | 14.625 | 243,458 |
| Oct 24 2024 | 14.625 | 0.00 | 0.00% | 14.625 | 14.625 | 14.625 | 194,373 |
| Oct 23 2024 | 14.625 | 0.13 | 0.86% | 14.50 | 14.625 | 14.25 | 154,602 |
| Oct 22 2024 | 14.50 | -0.13 | -0.85% | 14.625 | 14.625 | 14.50 | 140,483 |
| Oct 21 2024 | 14.625 | -0.13 | -0.85% | 14.75 | 14.75 | 14.625 | 340,617 |
| Oct 18 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 595,774 |
| Oct 17 2024 | 14.75 | 0.15 | 1.03% | 14.75 | 14.75 | 14.75 | 185,062 |
| Oct 16 2024 | 14.60 | 0.98 | 7.16% | 13.625 | 15.00 | 13.625 | 2,213,224 |
| Oct 15 2024 | 13.625 | 0.00 | 0.00% | 13.625 | 13.625 | 13.375 | 144,120 |
| Oct 14 2024 | 13.625 | 0.25 | 1.87% | 13.375 | 13.625 | 13.125 | 390,154 |
| Oct 11 2024 | 13.375 | 0.00 | 0.00% | 13.25 | 13.375 | 13.25 | 227,885 |
| Oct 10 2024 | 13.375 | -0.25 | -1.83% | 13.625 | 13.625 | 13.125 | 336,612 |
| Oct 09 2024 | 13.625 | 0.00 | 0.00% | 13.625 | 13.625 | 13.625 | 78,759 |
| Oct 08 2024 | 13.625 | -0.13 | -0.91% | 13.75 | 13.75 | 13.625 | 372,279 |
| Oct 07 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.775 | 13.75 | 220,039 |
| Oct 04 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.625 | 165,416 |
| Oct 03 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 140,181 |
| Oct 02 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.50 | 104,146 |
| Oct 01 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 117,848 |
| Sep 30 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.50 | 101,806 |
| Sep 27 2024 | 13.75 | 0.25 | 1.85% | 13.75 | 13.75 | 13.75 | 228,903 |
| Sep 26 2024 | 13.50 | -0.38 | -2.70% | 13.875 | 13.875 | 13.50 | 94,934 |
