ONDO Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.42000529 | $0.42727714 | $0.412278 | $0.42150717 | $92.99M |
| 2026-10-27 | $0.41569882 | $0.42123563 | $0.40347106 | $0.42121224 | $69.68M |
| 2026-10-26 | $0.40796724 | $0.4236968 | $0.39981294 | $0.41555006 | $99.01M |
| 2026-10-25 | $0.40929978 | $0.41324272 | $0.39767722 | $0.40778766 | $68.37M |
| 2026-10-24 | $0.418825 | $0.418825 | $0.39770606 | $0.40995222 | $88.38M |
| 2026-10-23 | $0.42878161 | $0.43941588 | $0.41379056 | $0.41880722 | $89.97M |
| 2026-10-22 | $0.460913 | $0.46175229 | $0.42322356 | $0.42864861 | $97.78M |
| 2026-10-21 | $0.4533868 | $0.47222365 | $0.44790244 | $0.46015844 | $98.36M |
| 2026-10-20 | $0.43438867 | $0.46097195 | $0.42834056 | $0.45347275 | $113.34M |
| 2026-10-19 | $0.43503335 | $0.44207471 | $0.42840233 | $0.43567689 | $95.24M |
| 2026-10-18 | $0.437875 | $0.44495 | $0.41249733 | $0.43459711 | $93.25M |
| 2026-10-17 | $0.45363722 | $0.45852875 | $0.43253529 | $0.43889056 | $70.57M |
| 2026-10-16 | $0.46875176 | $0.4757275 | $0.44858722 | $0.45415222 | $124.58M |
| 2026-10-15 | $0.44690875 | $0.4707865 | $0.42383313 | $0.46845647 | $217.76M |
| 2026-10-14 | $0.46836667 | $0.47427235 | $0.44378889 | $0.44477222 | $161.32M |
| 2026-10-13 | $0.46890625 | $0.48776722 | $0.45976846 | $0.46803222 | $199.87M |
| 2026-10-12 | $0.52103 | $0.53116714 | $0.46731778 | $0.46918647 | $256.34M |
| 2026-10-11 | $0.495235 | $0.52399231 | $0.481295 | $0.52195333 | $194.50M |
| 2026-10-10 | $0.48092072 | $0.50521406 | $0.48082222 | $0.49581056 | $146.67M |
| 2026-10-09 | $0.47215111 | $0.49472235 | $0.46248611 | $0.48330222 | $218.81M |
| 2026-10-08 | $0.47096944 | $0.49927647 | $0.44084889 | $0.47030722 | $426.17M |
| 2026-10-07 | $0.49064889 | $0.49272722 | $0.46122556 | $0.47046611 | $200.81M |
| 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 |