ONDO Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $0.49893733 | $0.51240793 | $0.485115 | $0.49142611 | $167.63M |
| 2026-10-05 | $0.49576 | $0.50967669 | $0.48585722 | $0.49925813 | $200.36M |
| 2026-10-04 | $0.50226222 | $0.50242333 | $0.48951667 | $0.49829167 | $114.55M |
| 2026-10-03 | $0.4940025 | $0.50305376 | $0.47976111 | $0.50206833 | $147.47M |
| 2026-10-02 | $0.49611169 | $0.51486412 | $0.47409444 | $0.49335278 | $259.58M |
| 2026-10-01 | $0.49973824 | $0.51238633 | $0.48531056 | $0.49695635 | $201.47M |
| 2026-09-30 | $0.50176923 | $0.52461778 | $0.48266398 | $0.49972167 | $338.62M |
| 2026-09-29 | $0.5222073 | $0.52866383 | $0.49339312 | $0.50187933 | $334.93M |
| 2026-09-28 | $0.58577696 | $0.60275678 | $0.50757444 | $0.51838495 | $667.54M |
| 2026-09-27 | $0.53613357 | $0.58695854 | $0.5293553 | $0.58695854 | $286.10M |
| 2026-09-26 | $0.54736778 | $0.56026414 | $0.53127256 | $0.53830481 | $209.21M |
| 2026-09-25 | $0.52453557 | $0.5763888 | $0.51898386 | $0.54885573 | $669.99M |
| 2026-09-24 | $0.41310597 | $0.52713188 | $0.40785302 | $0.52428909 | $999.90M |
| 2026-09-23 | $0.44140463 | $0.44648732 | $0.40893972 | $0.41298862 | $229.81M |
| 2026-09-22 | $0.45450557 | $0.46084421 | $0.42398066 | $0.44074597 | $265.79M |
| 2026-09-21 | $0.4342262 | $0.45953281 | $0.42328185 | $0.45694433 | $327.22M |
| 2026-09-20 | $0.41851612 | $0.43668012 | $0.40276293 | $0.43214236 | $202.89M |
| 2026-09-19 | $0.39938235 | $0.43975477 | $0.39465059 | $0.42041747 | $293.05M |
| 2026-09-18 | $0.37511779 | $0.40187941 | $0.37511779 | $0.39874588 | $265.77M |
| 2026-09-17 | $0.34839854 | $0.37837011 | $0.34693688 | $0.37237894 | $209.24M |
| 2026-09-16 | $0.32896824 | $0.348211 | $0.32345054 | $0.34755156 | $107.58M |
| 2026-09-15 | $0.35460653 | $0.35473108 | $0.32612512 | $0.32877373 | $103.32M |
| 2026-09-14 | $0.342922 | $0.36476886 | $0.34126433 | $0.35452928 | $93.83M |
| 2026-09-13 | $0.34889628 | $0.35248406 | $0.34192039 | $0.34286972 | $55.09M |
| 2026-09-12 | $0.350405 | $0.35295833 | $0.346987 | $0.348925 | $46.87M |
| 2026-09-11 | $0.34444594 | $0.36714882 | $0.34410922 | $0.35041611 | $105.25M |
| 2026-09-10 | $0.36023556 | $0.36110588 | $0.3427715 | $0.34278078 | $109.32M |
| 2026-09-09 | $0.37688533 | $0.38084 | $0.35588278 | $0.359805 | $111.27M |
| 2026-09-08 | $0.38297389 | $0.38931389 | $0.37093444 | $0.37482889 | $121.13M |
| 2026-09-07 | $0.38719722 | $0.39396676 | $0.379165 | $0.38414444 | $157.41M |