BTC$83,747.48
ETH$2,555.24
USDT$0.999
BNB$750.82
XRP$1.41
SOL$112.03
TRX$0.3325
BEAM$0.5995
STETH$2,559.50
ZEC$1,323.84
HYPE$87.41
DOGE$0.08724
LINK$13.39
WBTC$84,359.99
USDS$1.00
XMR$534.10
WBT$82.55
ADA$0.2523
WEETH$2,840.60
LEO$8.89
NEAR$5.84
AUTO$95.19
RAIN$0.01032
XLM$0.2013
Fig. 01 · Daily closes
Ondo price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jul 14, 2026 | $0.3107 | -3.73% |
| Jul 13, 2026 | $0.3227 | -0.39% |
| Jul 12, 2026 | $0.324 | -1.22% |
| Jul 11, 2026 | $0.328 | +3.64% |
| Jul 10, 2026 | $0.3165 | +0.34% |
| Jul 9, 2026 | $0.3154 | -3.80% |
| Jul 8, 2026 | $0.3279 | -1.51% |
| Jul 7, 2026 | $0.3329 | +0.11% |
| Jul 6, 2026 | $0.3325 | -0.93% |
| Jul 5, 2026 | $0.3357 | +0.57% |
| Jul 4, 2026 | $0.3338 | +1.68% |
| Jul 3, 2026 | $0.3282 | +1.55% |
| Jul 2, 2026 | $0.3232 | +5.10% |
| Jul 1, 2026 | $0.3076 | -2.63% |
| Jun 30, 2026 | $0.3159 | +2.23% |
| Jun 29, 2026 | $0.3089 | -0.43% |
| Jun 28, 2026 | $0.3103 | -1.85% |
| Jun 27, 2026 | $0.3161 | +0.74% |
| Jun 26, 2026 | $0.3138 | -0.16% |
| Jun 25, 2026 | $0.3143 | -0.06% |
| Jun 24, 2026 | $0.3145 | -4.31% |
| Jun 23, 2026 | $0.3287 | -0.28% |
| Jun 22, 2026 | $0.3296 | -3.87% |
| Jun 21, 2026 | $0.3428 | -3.37% |
| Jun 20, 2026 | $0.3548 | -3.06% |
| Jun 19, 2026 | $0.366 | +0.38% |
| Jun 18, 2026 | $0.3646 | -1.31% |
| Jun 17, 2026 | $0.3695 | -0.14% |
| Jun 16, 2026 | $0.37 | +0.67% |
| Jun 15, 2026 | $0.3675 | +0.82% |
| Jun 14, 2026 | $0.3646 | +3.07% |
| Jun 13, 2026 | $0.3537 | -3.20% |
| Jun 12, 2026 | $0.3654 | +9.62% |
| Jun 11, 2026 | $0.3333 | -6.73% |
| Jun 10, 2026 | $0.3574 | -1.99% |
| Jun 9, 2026 | $0.3646 | +4.30% |
| Jun 8, 2026 | $0.3496 | +7.72% |
| Jun 7, 2026 | $0.3245 | -5.66% |
| Jun 6, 2026 | $0.344 | -7.08% |
| Jun 5, 2026 | $0.3702 | -10.51% |
| Jun 4, 2026 | $0.4137 | +6.62% |
| Jun 3, 2026 | $0.388 | +8.95% |
| Jun 2, 2026 | $0.3561 | -2.10% |
| Jun 1, 2026 | $0.3638 | -3.06% |
| May 31, 2026 | $0.3752 | +6.20% |
| May 30, 2026 | $0.3533 | -4.24% |
| May 29, 2026 | $0.369 | -3.47% |
| May 28, 2026 | $0.3822 | -5.44% |
| May 27, 2026 | $0.4042 | -5.09% |
| May 26, 2026 | $0.4259 | -2.72% |
| May 25, 2026 | $0.4378 | +3.12% |
| May 24, 2026 | $0.4246 | +10.81% |
| May 23, 2026 | $0.3831 | -7.19% |
| May 22, 2026 | $0.4128 | +3.03% |
| May 21, 2026 | $0.4007 | +8.88% |
| May 20, 2026 | $0.368 | -4.70% |
| May 19, 2026 | $0.3862 | +11.72% |
| May 18, 2026 | $0.3457 | +0.46% |
| May 17, 2026 | $0.3441 | -5.15% |
| May 16, 2026 | $0.3628 | -6.33% |
| May 15, 2026 | $0.3874 | +0.59% |
| May 14, 2026 | $0.3851 | -1.02% |
| May 13, 2026 | $0.389 | -9.15% |
| May 12, 2026 | $0.4282 | +0.76% |
| May 11, 2026 | $0.425 | +1.26% |
| May 10, 2026 | $0.4197 | -6.76% |
| May 9, 2026 | $0.4501 | +27.32% |
| May 8, 2026 | $0.3535 | +9.03% |
| May 7, 2026 | $0.3243 | +0.82% |
| May 6, 2026 | $0.3216 | +1.94% |
| May 5, 2026 | $0.3155 | +9.88% |
| May 4, 2026 | $0.2871 | +1.25% |
| May 3, 2026 | $0.2836 | +5.80% |
| May 2, 2026 | $0.268 | +1.97% |
| May 1, 2026 | $0.2629 | -0.33% |
| Apr 30, 2026 | $0.2637 | -0.32% |
| Apr 29, 2026 | $0.2646 | -0.79% |
| Apr 28, 2026 | $0.2667 | -0.18% |
| Apr 27, 2026 | $0.2672 | +2.27% |
| Apr 26, 2026 | $0.2613 | -0.45% |
| Apr 25, 2026 | $0.2624 | +0.01% |
| Apr 24, 2026 | $0.2624 | +0.47% |
| Apr 23, 2026 | $0.2612 | +1.19% |
| Apr 22, 2026 | $0.2581 | +1.04% |
| Apr 21, 2026 | $0.2555 | +1.89% |
| Apr 20, 2026 | $0.2507 | -3.03% |
| Apr 19, 2026 | $0.2585 | -4.54% |
| Apr 18, 2026 | $0.2708 | +0.43% |
| Apr 17, 2026 | $0.2697 | +4.10% |
| Apr 16, 2026 | $0.2591 | +2.86% |