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 |
|---|---|---|
| Apr 15, 2026 | $0.2519 | -2.29% |
| Apr 14, 2026 | $0.2578 | +6.18% |
| Apr 13, 2026 | $0.2428 | -5.34% |
| Apr 12, 2026 | $0.2565 | -0.06% |
| Apr 11, 2026 | $0.2566 | +0.67% |
| Apr 10, 2026 | $0.2549 | -0.41% |
| Apr 9, 2026 | $0.256 | -5.05% |
| Apr 8, 2026 | $0.2696 | +5.19% |
| Apr 7, 2026 | $0.2563 | -1.66% |
| Apr 6, 2026 | $0.2606 | +1.88% |
| Apr 5, 2026 | $0.2558 | -1.57% |
| Apr 4, 2026 | $0.2599 | +0.68% |
| Apr 3, 2026 | $0.2581 | -4.51% |
| Apr 2, 2026 | $0.2703 | -0.80% |
| Apr 1, 2026 | $0.2725 | +4.04% |
| Mar 31, 2026 | $0.2619 | +1.43% |
| Mar 30, 2026 | $0.2582 | -3.96% |
| Mar 29, 2026 | $0.2689 | -0.63% |
| Mar 28, 2026 | $0.2706 | +0.29% |
| Mar 27, 2026 | $0.2698 | +1.08% |
| Mar 26, 2026 | $0.2669 | +3.64% |
| Mar 25, 2026 | $0.2575 | +0.66% |
| Mar 24, 2026 | $0.2558 | +2.91% |
| Mar 23, 2026 | $0.2486 | -1.98% |
| Mar 22, 2026 | $0.2536 | -3.31% |
| Mar 21, 2026 | $0.2623 | +1.01% |
| Mar 20, 2026 | $0.2597 | -3.08% |
| Mar 19, 2026 | $0.2679 | -5.26% |
| Mar 18, 2026 | $0.2828 | -2.18% |
| Mar 17, 2026 | $0.2891 | +6.01% |
| Mar 16, 2026 | $0.2728 | +2.96% |
| Mar 15, 2026 | $0.2649 | +0.49% |
| Mar 14, 2026 | $0.2636 | +1.03% |
| Mar 13, 2026 | $0.261 | +2.04% |
| Mar 12, 2026 | $0.2557 | -0.33% |
| Mar 11, 2026 | $0.2566 | +1.52% |
| Mar 10, 2026 | $0.2528 | +2.60% |
| Mar 9, 2026 | $0.2463 | -2.14% |
| Mar 8, 2026 | $0.2517 | -2.19% |
| Mar 7, 2026 | $0.2574 | -3.38% |
| Mar 6, 2026 | $0.2664 | -1.38% |
| Mar 5, 2026 | $0.2701 | +4.90% |
| Mar 4, 2026 | $0.2575 | -0.76% |
| Mar 3, 2026 | $0.2594 | +2.15% |
| Mar 2, 2026 | $0.254 | -3.75% |
| Mar 1, 2026 | $0.2639 | +1.87% |
| Feb 28, 2026 | $0.259 | -3.23% |
| Feb 27, 2026 | $0.2677 | -3.08% |
| Feb 26, 2026 | $0.2762 | +11.12% |
| Feb 25, 2026 | $0.2485 | -1.04% |
| Feb 24, 2026 | $0.2512 | -0.65% |
| Feb 23, 2026 | $0.2528 | -6.33% |
| Feb 22, 2026 | $0.2699 | +0.10% |
| Feb 21, 2026 | $0.2696 | +1.92% |
| Feb 20, 2026 | $0.2646 | -1.06% |
| Feb 19, 2026 | $0.2674 | -3.68% |
| Feb 18, 2026 | $0.2776 | -1.13% |
| Feb 17, 2026 | $0.2808 | +0.79% |
| Feb 16, 2026 | $0.2786 | -5.85% |
| Feb 15, 2026 | $0.2959 | +11.22% |
| Feb 14, 2026 | $0.2661 | +4.98% |
| Feb 13, 2026 | $0.2535 | +4.02% |
| Feb 12, 2026 | $0.2437 | -1.95% |
| Feb 11, 2026 | $0.2485 | -1.09% |
| Feb 10, 2026 | $0.2513 | -3.25% |
| Feb 9, 2026 | $0.2597 | -23.55% |
| Feb 8, 2026 | $0.3397 | +13.60% |
| Feb 7, 2026 | $0.299 | +7.20% |
| Feb 6, 2026 | $0.2789 | -20.79% |
| Feb 5, 2026 | $0.3521 | +3.26% |
| Feb 4, 2026 | $0.341 | -4.77% |
| Feb 3, 2026 | $0.3581 | -2.04% |
| Feb 2, 2026 | $0.3655 | +4.69% |
| Feb 1, 2026 | $0.3492 | -8.90% |
| Jan 31, 2026 | $0.3833 | -1.58% |
| Jan 30, 2026 | $0.3894 | +11.96% |
| Jan 29, 2026 | $0.3478 | +1.61% |
| Jan 28, 2026 | $0.3423 | +2.52% |
| Jan 27, 2026 | $0.3338 | +2.89% |
| Jan 26, 2026 | $0.3245 | -6.30% |
| Jan 25, 2026 | $0.3463 | -0.81% |
| Jan 24, 2026 | $0.3491 | -22.32% |
| Jan 23, 2026 | $0.4495 | +6.81% |
| Jan 22, 2026 | $0.4208 | +2.94% |
| Jan 21, 2026 | $0.4088 | +3.04% |
| Jan 20, 2026 | $0.3967 | +13.73% |
| Jan 19, 2026 | $0.3488 | -9.42% |
| Jan 18, 2026 | $0.3851 | -0.05% |
| Jan 17, 2026 | $0.3853 | -12.89% |
| Jan 16, 2026 | $0.4423 | -2.47% |