What historical data is shown for HOODON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Robinhood Markets (Ondo Tokenized Stock) (HOODON) Historical Data
Robinhood Markets (Ondo Tokenized Stock) Historical Price Information — Daily HOODON Open, High, Low, Close & Volume$105.32
-4.45% 1D
Recently Viewed
1H-0.31%
1D-4.45%
1W-8.09%
1M+9.31%
Robinhood Markets (Ondo Tokenized Stock) (HOODON) has 90 days of daily open, high, low and close on file. Over that window HOODON ranged $86.13 to $125.36, closed at $104.89 and is down 2.7% across the window.
Robinhood Markets (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$125.36
Window low
$86.13
First → last
-2.70%
Latest close
$104.89
vs live
+0.41%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HOODON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $109.03 | $111.92 | $104.30 | $104.89 | -3.80% | $529,282 | — |
| Sep 15, 2026 | $114.48 | $114.66 | $106.07 | $109.03 | -4.76% | $288,220 | — |
| Sep 14, 2026 | $110.07 | $116.25 | $110.07 | $114.48 | +4.01% | $401,744 | — |
| Sep 13, 2026 | $111.81 | $111.91 | $107.55 | $110.07 | -1.56% | $191,473 | — |
| Sep 12, 2026 | $112.46 | $112.71 | $111.23 | $111.81 | -0.58% | $165,638 | — |
| Sep 11, 2026 | $110.70 | $116.08 | $110.42 | $112.46 | +1.59% | $300,262 | — |
| Sep 10, 2026 | $114.59 | $116.17 | $110.18 | $110.70 | -3.39% | $267,887 | — |
| Sep 9, 2026 | $117.36 | $121.48 | $113.61 | $114.59 | -2.36% | $186,235 | — |
| Sep 8, 2026 | $123.95 | $126.64 | $116.56 | $117.36 | -5.32% | $326,369 | — |
| Sep 7, 2026 | $125.36 | $126.55 | $122.60 | $123.95 | -1.12% | $214,940 | — |
| Sep 6, 2026 | $124.23 | $127.23 | $123.52 | $125.36 | +0.91% | $198,735 | — |
| Sep 5, 2026 | $121.66 | $124.23 | $120.40 | $124.23 | +2.11% | $185,486 | — |
| Sep 4, 2026 | $123.50 | $125.98 | $118.98 | $121.66 | -1.49% | $324,147 | — |
| Sep 3, 2026 | $108.55 | $124.83 | $108.11 | $123.50 | +13.77% | $291,379 | — |
| Sep 2, 2026 | $104.02 | $109.84 | $101.15 | $108.55 | +4.35% | $352,900 | — |
| Sep 1, 2026 | $105.09 | $109.57 | $102.52 | $104.02 | -1.02% | $222,646 | — |
| Aug 31, 2026 | $104.60 | $105.49 | $100.74 | $105.09 | +0.47% | $199,990 | — |
| Aug 30, 2026 | $104.78 | $107.62 | $104.47 | $104.60 | -0.17% | $137,167 | — |
| Aug 29, 2026 | $104.09 | $104.86 | $103.88 | $104.78 | +0.66% | $109,817 | — |
| Aug 28, 2026 | $109.69 | $111.08 | $103.90 | $104.09 | -5.11% | $206,097 | — |
| Aug 27, 2026 | $109.68 | $112.15 | $107.82 | $109.69 | +0.01% | $212,761 | — |
| Aug 26, 2026 | $111.28 | $112.46 | $108.07 | $109.68 | -1.44% | $256,930 | — |
| Aug 25, 2026 | $103.48 | $112.48 | $103.13 | $111.28 | +7.54% | $393,922 | — |
| Aug 24, 2026 | $109.56 | $109.56 | $103.24 | $103.48 | -5.55% | $121,028 | — |
| Aug 23, 2026 | $106.65 | $109.64 | $106.63 | $109.56 | +2.73% | $58,846 | — |
| Aug 22, 2026 | $108.54 | $108.91 | $106.10 | $106.65 | -1.74% | $58,993 | — |
| Aug 21, 2026 | $95.37 | $109.26 | $94.97 | $108.54 | +13.81% | $88,270 | — |
| Aug 20, 2026 | $98.57 | $101.92 | $93.77 | $95.37 | -3.25% | $103,109 | — |
| Aug 19, 2026 | $91.26 | $99.35 | $90.35 | $98.57 | +8.01% | $62,057 | — |
| Aug 18, 2026 | $96.35 | $96.68 | $91.09 | $91.26 | -5.28% | $63,108 | — |
| Aug 17, 2026 | $95.84 | $96.95 | $94.79 | $96.35 | +0.53% | $59,265 | — |
| Aug 16, 2026 | $96.08 | $96.31 | $95.70 | $95.84 | -0.25% | $55,839 | — |
| Aug 15, 2026 | $95.59 | $96.16 | $95.24 | $96.08 | +0.51% | $55,205 | — |
| Aug 14, 2026 | $99.50 | $100.09 | $95.24 | $95.59 | -3.93% | $56,023 | — |
| Aug 13, 2026 | $95.13 | $100.15 | $94.98 | $99.50 | +4.59% | $73,243 | — |
| Aug 12, 2026 | $94.75 | $96.63 | $93.75 | $95.13 | +0.40% | $134,801 | — |
| Aug 11, 2026 | $94.56 | $95.60 | $92.83 | $94.75 | +0.20% | $59,022 | — |
| Aug 10, 2026 | $94.26 | $95.16 | $92.66 | $94.56 | +0.32% | $62,089 | — |
| Aug 9, 2026 | $94.06 | $94.52 | $93.49 | $94.26 | +0.21% | $57,260 | — |
| Aug 8, 2026 | $93.30 | $94.52 | $92.71 | $94.06 | +0.81% | $57,683 | — |
| Aug 7, 2026 | $91.52 | $95.59 | $90.50 | $93.30 | +1.94% | $62,688 | — |
| Aug 6, 2026 | $92.55 | $93.31 | $90.35 | $91.52 | -1.11% | $58,397 | — |
| Aug 5, 2026 | $93.12 | $95.41 | $92.19 | $92.55 | -0.61% | $62,216 | — |
| Aug 4, 2026 | $90.94 | $95.18 | $90.07 | $93.12 | +2.40% | $63,470 | — |
| Aug 3, 2026 | $88.81 | $92.57 | $85.84 | $90.94 | +2.40% | $68,240 | — |
| Aug 2, 2026 | $86.13 | $88.90 | $85.96 | $88.81 | +3.11% | $55,143 | — |
| Aug 1, 2026 | $86.43 | $87.07 | $85.75 | $86.13 | -0.35% | $56,371 | — |
| Jul 31, 2026 | $87.77 | $89.21 | $84.10 | $86.43 | -1.53% | $73,042 | — |
| Jul 30, 2026 | $89.21 | $92.58 | $86.46 | $87.77 | -1.61% | $77,263 | — |
| Jul 29, 2026 | $93.59 | $94.89 | $85.54 | $89.21 | -4.68% | $83,796 | — |
| Jul 28, 2026 | $95.55 | $96.28 | $88.72 | $93.59 | -2.05% | $74,812 | — |
| Jul 27, 2026 | $97.35 | $99.38 | $93.60 | $95.55 | -1.85% | $66,124 | — |
| Jul 26, 2026 | $95.68 | $97.52 | $95.12 | $97.35 | +1.75% | $58,263 | — |
| Jul 25, 2026 | $95.07 | $96.19 | $94.42 | $95.68 | +0.64% | $56,830 | — |
| Jul 24, 2026 | $101.75 | $102.59 | $93.95 | $95.07 | -6.57% | $68,695 | — |
| Jul 23, 2026 | $103.11 | $105.88 | $99.72 | $101.75 | -1.32% | $68,972 | — |
| Jul 22, 2026 | $106.06 | $107.67 | $103.11 | $103.11 | -2.78% | $60,761 | — |
| Jul 21, 2026 | $99.46 | $108.30 | $98.99 | $106.06 | +6.64% | $65,995 | — |
| Jul 20, 2026 | $100.22 | $102.58 | $98.66 | $99.46 | -0.76% | $62,299 | — |
| Jul 19, 2026 | $99.88 | $100.92 | $99.13 | $100.22 | +0.34% | $57,905 | — |
| Jul 18, 2026 | $99.80 | $100.81 | $99.22 | $99.88 | +0.08% | $56,039 | — |
| Jul 17, 2026 | $104.55 | $105.25 | $97.90 | $99.80 | -4.54% | $76,229 | — |
| Jul 16, 2026 | $115.53 | $115.93 | $104.45 | $104.55 | -9.50% | $110,998 | — |
| Jul 15, 2026 | $113.82 | $116.18 | $112.21 | $115.53 | +1.50% | $82,881 | — |
| Jul 14, 2026 | $108.71 | $114.22 | $108.56 | $113.82 | +4.70% | $100,641 | — |
| Jul 13, 2026 | $111.91 | $113.53 | $108.55 | $108.71 | -2.86% | $99,453 | — |
| Jul 12, 2026 | $111.08 | $112.85 | $111.05 | $111.91 | +0.75% | $58,950 | — |
| Jul 11, 2026 | $111.34 | $112.46 | $110.57 | $111.08 | -0.23% | $58,658 | — |
| Jul 10, 2026 | $114.93 | $119.23 | $108.93 | $111.34 | -3.12% | $98,505 | — |
| Jul 9, 2026 | $113.95 | $117.43 | $112.16 | $114.93 | +0.86% | $90,918 | — |
| Jul 8, 2026 | $111.57 | $114.29 | $107.12 | $113.95 | +2.13% | $113,851 | — |
| Jul 7, 2026 | $116.81 | $117.60 | $111.51 | $111.57 | -4.49% | $107,261 | — |
| Jul 6, 2026 | $114.07 | $118.55 | $111.70 | $116.81 | +2.40% | $87,907 | — |
| Jul 5, 2026 | $111.96 | $114.59 | $111.83 | $114.07 | +1.88% | $57,563 | — |
| Jul 4, 2026 | $112.62 | $112.85 | $111.82 | $111.96 | -0.59% | $58,754 | — |
| Jul 3, 2026 | $112.12 | $112.84 | $111.48 | $112.62 | +0.45% | $61,093 | — |
| Jul 2, 2026 | $107.90 | $118.59 | $107.10 | $112.12 | +3.91% | $109,488 | — |
| Jul 1, 2026 | $100.20 | $109.53 | $99.21 | $107.90 | +7.68% | $96,034 | — |
| Jun 30, 2026 | $101.88 | $102.73 | $99.54 | $100.20 | -1.65% | $94,998 | — |
| Jun 29, 2026 | $98.76 | $102.92 | $97.95 | $101.88 | +3.16% | $100,661 | — |
| Jun 28, 2026 | $98.61 | $99.27 | $98.25 | $98.76 | +0.15% | $59,114 | — |
| Jun 27, 2026 | $98.19 | $99.15 | $97.89 | $98.61 | +0.43% | $55,873 | — |
| Jun 26, 2026 | $93.58 | $98.99 | $90.91 | $98.19 | +4.93% | $105,255 | — |
| Jun 25, 2026 | $99.36 | $99.90 | $93.21 | $93.58 | -5.82% | $110,373 | — |
| Jun 24, 2026 | $103.02 | $104.72 | $96.53 | $99.36 | -3.55% | $105,896 | — |
| Jun 23, 2026 | $104.80 | $106.19 | $98.26 | $103.02 | -1.70% | $148,437 | — |
| Jun 22, 2026 | $106.89 | $112.19 | $104.27 | $104.80 | -1.96% | $104,059 | — |
| Jun 21, 2026 | $108.06 | $108.87 | $106.50 | $106.89 | -1.08% | $58,020 | — |
| Jun 20, 2026 | $107.80 | $108.47 | $106.99 | $108.06 | +0.24% | $62,030 | — |
| Jun 19, 2026 | $107.84 | $108.72 | $106.14 | $107.80 | — | $69,706 | — |
Robinhood Markets (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Robinhood Markets (Ondo Tokenized Stock)What is the all-time high for HOODON?
Robinhood Markets (Ondo Tokenized Stock)'s record price is about $153.8599. It currently trades at $105.32, roughly 31.5% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HOODON market cap?
Robinhood Markets (Ondo Tokenized Stock) has a market capitalisation of about $94.18B, on roughly $1.59M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HOODON change over this window?
Across 90 daily candles, close-to-close moved down 2.70%.
What were HOODON's high and low in this window?
In this sample, the highest trade print is about $127.23 (Sep 6, 2026) and the lowest about $84.10 (Jul 31, 2026).
What were HOODON's best and worst days in this window?
Best close-to-close day was about +13.81% (Aug 21, 2026); worst was -9.50% (Jul 16, 2026).