Ondo price history
$0.5009
-0.47% 24h
Historical Ondo (ONDO) prices since Apr 11, 2025: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $0.5009.
All-time high
$1.17
Jul 22, 2025
All-time low
$0.2018
Feb 6, 2026
Return since first record
-43.96%
Apr 11, 2025
Best month
+44.41%
September 2026
Worst month
-28.74%
December 2025
Loading…
Ondo yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $0.3592 | $0.6089 | $0.2018 | $0.5009 | +39.49% |
| 2025 | $0.7056 | $1.17 | $0.2552 | $0.3591 | -49.11% |
Ondo monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $0.4998 | $0.5162 | $0.472 | $0.5009 | +0.22% |
| September 2026 | $0.3461 | $0.6089 | $0.323 | $0.4998 | +44.41% |
| August 2026 | $0.3903 | $0.4282 | $0.3214 | $0.3461 | -11.30% |
| July 2026 | $0.3085 | $0.4279 | $0.303 | $0.3902 | +26.52% |
| June 2026 | $0.3641 | $0.4334 | $0.2937 | $0.3084 | -15.34% |
| May 2026 | $0.2626 | $0.4877 | $0.2623 | $0.3643 | +38.73% |
| April 2026 | $0.2729 | $0.28 | $0.2413 | $0.2626 | -3.77% |
| March 2026 | $0.2613 | $0.2917 | $0.2409 | $0.2729 | +4.40% |
| February 2026 | $0.2877 | $0.2979 | $0.2018 | $0.2614 | -9.17% |
| January 2026 | $0.3592 | $0.4709 | $0.256 | $0.2878 | -19.86% |
| December 2025 | $0.5039 | $0.5205 | $0.3585 | $0.3591 | -28.74% |
| November 2025 | $0.6873 | $0.7106 | $0.444 | $0.5039 | -26.68% |
| October 2025 | $0.8841 | $0.9835 | $0.2552 | $0.6873 | -22.25% |
| September 2025 | $0.8971 | $1.14 | $0.8574 | $0.884 | -1.46% |
| August 2025 | $0.9192 | $1.11 | $0.8443 | $0.8971 | -2.40% |
| July 2025 | $0.7691 | $1.17 | $0.7334 | $0.9192 | +19.53% |
| June 2025 | $0.8315 | $0.9203 | $0.6214 | $0.769 | -7.51% |
| May 2025 | $0.9073 | $1.14 | $0.7835 | $0.8314 | -8.37% |
| April 2025 | $0.7056 | $1.05 | $0.7056 | $0.9073 | +28.59% |
Ondo daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 6, 2026 | $0.4995 | $0.5049 | $0.4845 | $0.5009 | +0.32% |
| Oct 5, 2026 | $0.4985 | $0.5102 | $0.4832 | $0.4993 | +0.14% |
| Oct 4, 2026 | $0.5017 | $0.5031 | $0.4888 | $0.4986 | -0.60% |
| Oct 3, 2026 | $0.4928 | $0.5037 | $0.4793 | $0.5016 | +1.81% |
| Oct 2, 2026 | $0.4972 | $0.5162 | $0.472 | $0.4927 | -0.92% |
| Oct 1, 2026 | $0.4998 | $0.5133 | $0.4842 | $0.4973 | -0.50% |
| Sep 30, 2026 | $0.5019 | $0.526 | $0.4773 | $0.4998 | -0.44% |
| Sep 29, 2026 | $0.5198 | $0.5315 | $0.4917 | $0.502 | -3.44% |
| Sep 28, 2026 | $0.5876 | $0.6089 | $0.5023 | $0.5199 | -11.54% |
| Sep 27, 2026 | $0.5377 | $0.5905 | $0.5276 | $0.5877 | +9.28% |
| Sep 26, 2026 | $0.5493 | $0.5609 | $0.5295 | $0.5378 | -2.08% |
| Sep 25, 2026 | $0.5219 | $0.5794 | $0.5164 | $0.5492 | +5.21% |
| Sep 24, 2026 | $0.4126 | $0.5296 | $0.4071 | $0.522 | +26.51% |
| Sep 23, 2026 | $0.4412 | $0.4473 | $0.4043 | $0.4126 | -6.50% |
| Sep 22, 2026 | $0.458 | $0.4639 | $0.4218 | $0.4413 | -3.63% |
| Sep 21, 2026 | $0.4327 | $0.4624 | $0.4216 | $0.4579 | +5.85% |
| Sep 20, 2026 | $0.4202 | $0.4395 | $0.4011 | $0.4326 | +2.93% |
| Sep 19, 2026 | $0.3987 | $0.4434 | $0.3934 | $0.4203 | +5.42% |
| Sep 18, 2026 | $0.3723 | $0.4028 | $0.3723 | $0.3987 | +7.09% |
| Sep 17, 2026 | $0.3475 | $0.3799 | $0.3466 | $0.3723 | +7.14% |
| Sep 16, 2026 | $0.3284 | $0.3493 | $0.323 | $0.3475 | +5.88% |
| Sep 15, 2026 | $0.3548 | $0.355 | $0.3256 | $0.3282 | -7.50% |
| Sep 14, 2026 | $0.3427 | $0.3652 | $0.3393 | $0.3548 | +3.56% |
| Sep 13, 2026 | $0.3487 | $0.353 | $0.3411 | $0.3426 | -1.75% |
| Sep 12, 2026 | $0.3506 | $0.3536 | $0.3467 | $0.3487 | -0.54% |
| Sep 11, 2026 | $0.3428 | $0.369 | $0.3428 | $0.3506 | +2.34% |
| Sep 10, 2026 | $0.3597 | $0.3631 | $0.3421 | $0.3426 | -4.75% |
| Sep 9, 2026 | $0.3748 | $0.3812 | $0.3533 | $0.3597 | -4.00% |
| Sep 8, 2026 | $0.3837 | $0.3905 | $0.3693 | $0.3747 | -2.37% |
| Sep 7, 2026 | $0.3875 | $0.3974 | $0.3755 | $0.3838 | -0.98% |
Ondo reached its all-time high of $1.17 on Jul 22, 2025, while its lowest recorded price in our dataset is $0.2018. All values are in US dollars and use daily closes from major exchanges.