Ondo Finance (ONDO) Historical Data

Ondo Finance Historical Price Information

Get a full overview of the Ondo Finance price history with our historical price data page. Access the entire Ondo Finance value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Ondo Finance price, as well as historical ONDO trading volume and market capitalization.

Track Ondo Finance’s history in its entirety, ranging from the Ondo Finance starting price to the most recent ONDO price data. Our ONDO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Aug 17, 2026 - Sep 16, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 15, 2026Sep 16, 2026 $ 0.3547 $ 0.3548 $ 0.3257 $ 0.3289 $ 168.72M $ 1.68B
Sep 14, 2026Sep 15, 2026 $ 0.3434 $ 0.3648 $ 0.3406 $ 0.3546 $ 151.18M $ 1.72B
Sep 13, 2026Sep 14, 2026 $ 0.3494 $ 0.3532 $ 0.3420 $ 0.3439 $ 99.89M $ 1.69B
Sep 12, 2026Sep 13, 2026 $ 0.3515 $ 0.3538 $ 0.3474 $ 0.3490 $ 142.16M $ 1.71B
Sep 11, 2026Sep 12, 2026 $ 0.3432 $ 0.3674 $ 0.3432 $ 0.3513 $ 185.81M $ 1.71B
Sep 10, 2026Sep 11, 2026 $ 0.3607 $ 0.3618 $ 0.3434 $ 0.3437 $ 200.95M $ 1.72B
Sep 09, 2026Sep 10, 2026 $ 0.3756 $ 0.3815 $ 0.3567 $ 0.3611 $ 198.96M $ 1.82B
Sep 08, 2026Sep 09, 2026 $ 0.3847 $ 0.3902 $ 0.3725 $ 0.3757 $ 251.07M $ 1.85B
Sep 07, 2026Sep 08, 2026 $ 0.3882 $ 0.3952 $ 0.3792 $ 0.3850 $ 273.01M $ 1.88B
Sep 06, 2026Sep 07, 2026 $ 0.3707 $ 0.3886 $ 0.3707 $ 0.3881 $ 176.31M $ 1.84B
Sep 05, 2026Sep 06, 2026 $ 0.3586 $ 0.3751 $ 0.3585 $ 0.3713 $ 198.13M $ 1.80B
Sep 04, 2026Sep 05, 2026 $ 0.3635 $ 0.3698 $ 0.3517 $ 0.3582 $ 195.89M $ 1.76B
Sep 03, 2026Sep 04, 2026 $ 0.3491 $ 0.3720 $ 0.3465 $ 0.3629 $ 148.12M $ 1.74B
Sep 02, 2026Sep 03, 2026 $ 0.3409 $ 0.3481 $ 0.3365 $ 0.3481 $ 139.53M $ 1.67B
Sep 01, 2026Sep 02, 2026 $ 0.3467 $ 0.3547 $ 0.3386 $ 0.3412 $ 126.78M $ 1.69B
Aug 31, 2026Sep 01, 2026 $ 0.3451 $ 0.3501 $ 0.3422 $ 0.3467 $ 151.94M $ 1.69B
Aug 30, 2026Aug 31, 2026 $ 0.3546 $ 0.3638 $ 0.3407 $ 0.3429 $ 92.58M $ 1.73B
Aug 29, 2026Aug 30, 2026 $ 0.3566 $ 0.3576 $ 0.3486 $ 0.3546 $ 149.56M $ 1.72B
Aug 28, 2026Aug 29, 2026 $ 0.3772 $ 0.3854 $ 0.3512 $ 0.3566 $ 207.45M $ 1.78B
Aug 27, 2026Aug 28, 2026 $ 0.3749 $ 0.3837 $ 0.3669 $ 0.3778 $ 175.50M $ 1.83B
Aug 26, 2026Aug 27, 2026 $ 0.3643 $ 0.3751 $ 0.3560 $ 0.3749 $ 191.70M $ 1.78B
Aug 25, 2026Aug 26, 2026 $ 0.3817 $ 0.3978 $ 0.3592 $ 0.3633 $ 315.24M $ 1.85B
Aug 24, 2026Aug 25, 2026 $ 0.3823 $ 0.3872 $ 0.3665 $ 0.3810 $ 330.72M $ 1.84B
Aug 23, 2026Aug 24, 2026 $ 0.3628 $ 0.3893 $ 0.3505 $ 0.3822 $ 391.29M $ 1.81B
Aug 22, 2026Aug 23, 2026 $ 0.3959 $ 0.4256 $ 0.3603 $ 0.3661 $ 637.20M $ 1.85B
Aug 21, 2026Aug 22, 2026 $ 0.3550 $ 0.4049 $ 0.3533 $ 0.3971 $ 391.56M $ 1.84B
Aug 20, 2026Aug 21, 2026 $ 0.3466 $ 0.3595 $ 0.3409 $ 0.3551 $ 259.34M $ 1.70B
Aug 19, 2026Aug 20, 2026 $ 0.3260 $ 0.3532 $ 0.3219 $ 0.3465 $ 124.67M $ 1.61B
Aug 18, 2026Aug 19, 2026 $ 0.3359 $ 0.3359 $ 0.3248 $ 0.3266 $ 104.42M $ 1.61B
Aug 17, 2026Aug 18, 2026 $ 0.3300 $ 0.3415 $ 0.3293 $ 0.3360 $ 96.26M $ 1.63B

ONDO
Ondo Finance
$ 0.3368
0.71%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.57T (-0.56%)
Top
Gainers (31%)
Losers (69%)