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 |
|---|---|---|
| Jan 15, 2026 | $0.4535 | -4.42% |
| Jan 14, 2026 | $0.4745 | -0.65% |
| Jan 13, 2026 | $0.4776 | +19.28% |
| Jan 12, 2026 | $0.4004 | -0.38% |
| Jan 11, 2026 | $0.4019 | -0.46% |
| Jan 10, 2026 | $0.4037 | -1.03% |
| Jan 9, 2026 | $0.408 | -3.55% |
| Jan 8, 2026 | $0.423 | -7.34% |
| Jan 7, 2026 | $0.4565 | +0.26% |
| Jan 6, 2026 | $0.4553 | +3.39% |
| Jan 5, 2026 | $0.4404 | +3.12% |
| Jan 4, 2026 | $0.4271 | +0.66% |
| Jan 3, 2026 | $0.4242 | +9.48% |
| Jan 2, 2026 | $0.3875 | +7.79% |
| Jan 1, 2026 | $0.3595 | -3.87% |
| Dec 31, 2025 | $0.374 | -0.69% |
| Dec 30, 2025 | $0.3766 | -2.76% |
| Dec 29, 2025 | $0.3873 | -0.07% |
| Dec 28, 2025 | $0.3875 | +3.24% |
| Dec 27, 2025 | $0.3754 | +1.95% |
| Dec 26, 2025 | $0.3682 | -2.10% |
| Dec 25, 2025 | $0.3761 | -2.67% |
| Dec 24, 2025 | $0.3864 | -1.70% |
| Dec 23, 2025 | $0.3931 | +0.72% |
| Dec 22, 2025 | $0.3903 | -2.17% |
| Dec 21, 2025 | $0.399 | +0.36% |
| Dec 20, 2025 | $0.3975 | +7.82% |
| Dec 19, 2025 | $0.3687 | -5.47% |
| Dec 18, 2025 | $0.39 | -6.00% |
| Dec 17, 2025 | $0.4149 | -0.42% |
| Dec 16, 2025 | $0.4167 | -5.64% |
| Dec 15, 2025 | $0.4416 | -4.75% |
| Dec 14, 2025 | $0.4636 | +1.01% |
| Dec 13, 2025 | $0.4589 | -3.19% |
| Dec 12, 2025 | $0.4741 | -3.25% |
| Dec 11, 2025 | $0.49 | -1.87% |
| Dec 10, 2025 | $0.4993 | +3.06% |
| Dec 9, 2025 | $0.4844 | +6.40% |
| Dec 8, 2025 | $0.4553 | -2.69% |
| Dec 7, 2025 | $0.4679 | +0.96% |
| Dec 6, 2025 | $0.4634 | -5.63% |
| Dec 5, 2025 | $0.4911 | -4.46% |
| Dec 4, 2025 | $0.514 | +2.35% |
| Dec 3, 2025 | $0.5022 | +8.44% |
| Dec 2, 2025 | $0.4631 | -8.27% |
| Dec 1, 2025 | $0.5048 | -1.03% |
| Nov 30, 2025 | $0.5101 | -1.17% |
| Nov 29, 2025 | $0.5161 | -1.09% |
| Nov 28, 2025 | $0.5218 | +0.88% |
| Nov 27, 2025 | $0.5173 | +2.28% |
| Nov 26, 2025 | $0.5057 | +1.19% |
| Nov 25, 2025 | $0.4997 | +5.13% |
| Nov 24, 2025 | $0.4753 | +2.75% |
| Nov 23, 2025 | $0.4626 | -0.75% |
| Nov 22, 2025 | $0.4661 | -7.20% |
| Nov 21, 2025 | $0.5023 | -5.01% |
| Nov 20, 2025 | $0.5288 | -3.06% |
| Nov 19, 2025 | $0.5455 | +2.79% |
| Nov 18, 2025 | $0.5307 | -4.91% |
| Nov 17, 2025 | $0.5581 | -4.24% |
| Nov 16, 2025 | $0.5828 | +1.08% |
| Nov 15, 2025 | $0.5766 | -6.00% |
| Nov 14, 2025 | $0.6134 | -3.80% |
| Nov 13, 2025 | $0.6376 | -1.78% |
| Nov 12, 2025 | $0.6492 | -6.26% |
| Nov 11, 2025 | $0.6925 | +3.17% |
| Nov 10, 2025 | $0.6713 | +1.78% |
| Nov 9, 2025 | $0.6595 | -1.55% |
| Nov 8, 2025 | $0.6699 | +12.52% |
| Nov 7, 2025 | $0.5953 | -3.40% |
| Nov 6, 2025 | $0.6163 | +3.78% |
| Nov 5, 2025 | $0.5939 | -3.28% |
| Nov 4, 2025 | $0.614 | -12.01% |
| Nov 3, 2025 | $0.6978 | -0.68% |
| Nov 2, 2025 | $0.7026 | +2.29% |
| Nov 1, 2025 | $0.6868 | -0.21% |
| Oct 31, 2025 | $0.6883 | -5.50% |
| Oct 30, 2025 | $0.7283 | -0.15% |
| Oct 29, 2025 | $0.7294 | -2.23% |
| Oct 28, 2025 | $0.746 | -2.55% |
| Oct 27, 2025 | $0.7656 | +4.14% |
| Oct 26, 2025 | $0.7351 | -1.24% |
| Oct 25, 2025 | $0.7443 | +3.05% |
| Oct 24, 2025 | $0.7223 | +2.64% |
| Oct 23, 2025 | $0.7037 | -2.84% |
| Oct 22, 2025 | $0.7243 | -3.74% |
| Oct 21, 2025 | $0.7524 | +2.84% |
| Oct 20, 2025 | $0.7316 | +2.47% |
| Oct 19, 2025 | $0.714 | +1.31% |
| Oct 18, 2025 | $0.7048 | -3.09% |