What historical data is shown for LRCXON?
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.
Lam Research (Ondo Tokenized) (LRCXON) Historical Data
Lam Research (Ondo Tokenized) Historical Price Information — Daily LRCXON Open, High, Low, Close & Volume$226.79
-2.28% 1D
Recently Viewed
1H+0.00%
1D-2.28%
1W-6.18%
1M-35.07%
Lam Research (Ondo Tokenized) (LRCXON) has 90 days of daily open, high, low and close on file. Over that window LRCXON ranged $227.96 to $349.31, closed at $227.96 and is down 26.8% across the window.
Lam Research (Ondo Tokenized) — Window Stats
90 daily bars · MEXCBars
90
Window high
$349.31
Window low
$227.96
First → last
-26.77%
Latest close
$227.96
vs live
-0.51%
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.
LRCXON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $233.14 | $234.01 | $220.22 | $227.96 | -2.22% | $53,280 | $85,140 |
| Nov 3, 2026 | $230.61 | $241.03 | $228.49 | $233.14 | +1.10% | $253,110 | $87,075 |
| Nov 2, 2026 | $242.68 | $247.27 | $225.59 | $230.61 | -4.97% | $223,600 | $86,130 |
| Nov 1, 2026 | $241.02 | $242.97 | $240.75 | $242.68 | +0.69% | $154,808 | $90,638 |
| Oct 31, 2026 | $240.38 | $242.26 | $240.01 | $241.02 | +0.27% | $142,740 | $90,018 |
| Oct 30, 2026 | $246.87 | $247.28 | $233.55 | $240.38 | -2.63% | $172,741 | $89,779 |
| Oct 29, 2026 | $248.89 | $261.12 | $243.08 | $246.87 | -0.81% | $188,854 | $92,203 |
| Oct 28, 2026 | $241.73 | $257.54 | $241.24 | $248.89 | +2.96% | $433,875 | $92,957 |
| Oct 27, 2026 | $238.59 | $242.45 | $235.02 | $241.73 | +1.32% | $320,345 | $90,283 |
| Oct 26, 2026 | $231.17 | $242.02 | $228.64 | $238.59 | +3.21% | $641,699 | $89,111 |
| Oct 25, 2026 | $230.57 | $232.54 | $229.21 | $231.17 | +0.26% | $150,646 | $86,339 |
| Oct 24, 2026 | $230.62 | $231.95 | $228.26 | $230.57 | -0.02% | $146,546 | $86,115 |
| Oct 23, 2026 | $228.46 | $236.57 | $226.06 | $230.62 | +0.95% | $670,620 | $86,134 |
| Oct 22, 2026 | $243.54 | $245.58 | $228.25 | $228.46 | -6.19% | $468,408 | $85,327 |
| Oct 21, 2026 | $275.36 | $275.77 | $241.94 | $243.54 | -11.56% | $271,939 | $90,959 |
| Oct 20, 2026 | $271.66 | $275.78 | $262.37 | $275.36 | +1.36% | $194,615 | $102,844 |
| Oct 19, 2026 | $268.84 | $280.63 | $265.27 | $271.66 | +1.05% | $251,966 | $101,462 |
| Oct 18, 2026 | $263.06 | $269.94 | $261.57 | $268.84 | +2.20% | $153,158 | $100,409 |
| Oct 17, 2026 | $265.86 | $268.13 | $261.57 | $263.06 | -1.05% | $147,267 | $98,250 |
| Oct 16, 2026 | $276.99 | $280.70 | $264.88 | $265.86 | -4.02% | $444,070 | $99,296 |
| Oct 15, 2026 | $283.58 | $285.81 | $268.21 | $276.99 | -2.32% | $264,773 | $103,452 |
| Oct 14, 2026 | $303.29 | $304.94 | $283.37 | $283.58 | -6.50% | $223,424 | $105,914 |
| Oct 13, 2026 | $308.64 | $309.10 | $293.28 | $303.29 | -1.73% | $302,811 | $113,275 |
| Oct 12, 2026 | $322.77 | $323.17 | $308.33 | $308.64 | -4.38% | $267,999 | $115,273 |
| Oct 11, 2026 | $321.86 | $322.95 | $319.26 | $322.77 | +0.28% | $151,602 | $120,551 |
| Oct 10, 2026 | $319.93 | $322.95 | $319.23 | $321.86 | +0.60% | $155,020 | $120,211 |
| Oct 9, 2026 | $322.85 | $331.16 | $317.02 | $319.93 | -0.90% | $302,011 | $119,490 |
| Oct 8, 2026 | $331.29 | $332.60 | $317.52 | $322.85 | -2.55% | $349,142 | $120,581 |
| Oct 7, 2026 | $336.33 | $336.71 | $323.07 | $331.29 | -1.50% | $314,460 | $123,733 |
| Oct 6, 2026 | $349.03 | $350.39 | $332.66 | $336.33 | -3.64% | $205,616 | $125,615 |
| Oct 5, 2026 | $349.31 | $352.53 | $342.67 | $349.03 | -0.08% | $381,813 | $130,359 |
| Oct 4, 2026 | $347.36 | $349.43 | $347.26 | $349.31 | +0.56% | $152,774 | $130,463 |
| Oct 3, 2026 | $348.74 | $349.41 | $347.25 | $347.36 | -0.40% | $148,857 | $129,735 |
| Oct 2, 2026 | $340.85 | $352.97 | $340.62 | $348.74 | +2.31% | $437,916 | $130,250 |
| Oct 1, 2026 | $332.81 | $342.65 | $330.16 | $340.85 | +2.42% | $601,358 | $127,303 |
| Sep 30, 2026 | $325.39 | $334.06 | $321.25 | $332.81 | +2.28% | $379,333 | $124,301 |
| Sep 29, 2026 | $314.41 | $327.39 | $312.24 | $325.39 | +3.49% | $385,690 | $121,529 |
| Sep 28, 2026 | $316.59 | $316.94 | $304.33 | $314.41 | -0.69% | $385,228 | $117,428 |
| Sep 27, 2026 | $316.76 | $317.72 | $315.86 | $316.59 | -0.05% | $147,444 | $118,243 |
| Sep 26, 2026 | $316.02 | $319.89 | $313.60 | $316.76 | +0.23% | $154,516 | $118,306 |
| Sep 25, 2026 | $306.48 | $317.83 | $305.10 | $316.02 | +3.11% | $269,292 | $118,030 |
| Sep 24, 2026 | $309.23 | $312.43 | $298.66 | $306.48 | -0.89% | $235,190 | $114,467 |
| Sep 23, 2026 | $312.55 | $312.60 | $299.27 | $309.23 | -1.06% | $213,769 | $115,494 |
| Sep 22, 2026 | $304.99 | $312.58 | $296.40 | $312.55 | +2.48% | $249,529 | $116,734 |
| Sep 21, 2026 | $289.27 | $306.11 | $288.20 | $304.99 | +5.43% | $207,435 | $113,910 |
| Sep 20, 2026 | $289.27 | $289.57 | $289.12 | $289.27 | +0.00% | $146,777 | $108,039 |
| Sep 19, 2026 | $286.89 | $289.55 | $286.89 | $289.27 | +0.83% | $149,592 | $108,039 |
| Sep 18, 2026 | $269.72 | $288.77 | $268.25 | $286.89 | +6.37% | $220,024 | $107,150 |
| Sep 17, 2026 | $273.49 | $281.91 | $267.49 | $269.72 | -1.38% | $176,210 | $100,737 |
| Sep 16, 2026 | $272.24 | $277.84 | $266.36 | $273.49 | +0.46% | $216,907 | $102,145 |
| Sep 15, 2026 | $277.62 | $282.75 | $265.91 | $272.24 | -1.94% | $232,615 | $101,678 |
| Sep 14, 2026 | $298.23 | $306.67 | $271.99 | $277.62 | -6.91% | $231,661 | $103,688 |
| Sep 13, 2026 | $299.70 | $300.19 | $297.49 | $298.23 | -0.49% | $153,272 | $111,385 |
| Sep 12, 2026 | $299.02 | $300.20 | $298.58 | $299.70 | +0.23% | $151,699 | $111,934 |
| Sep 11, 2026 | $298.12 | $306.79 | $295.15 | $299.02 | +0.30% | $259,708 | $111,680 |
| Sep 10, 2026 | $316.16 | $320.69 | $297.67 | $298.12 | -5.71% | $261,883 | $111,344 |
| Sep 9, 2026 | $322.86 | $325.09 | $313.30 | $316.16 | -2.08% | $225,707 | $118,082 |
| Sep 8, 2026 | $308.12 | $325.35 | $306.90 | $322.86 | +4.78% | $266,243 | $120,584 |
| Sep 7, 2026 | $308.20 | $309.60 | $307.76 | $308.12 | -0.03% | $156,608 | $115,079 |
| Sep 6, 2026 | $308.90 | $309.60 | $306.80 | $308.20 | -0.23% | $155,898 | $115,109 |
| Sep 5, 2026 | $307.48 | $309.59 | $307.33 | $308.90 | +0.46% | $149,815 | $115,370 |
| Sep 4, 2026 | $293.95 | $310.69 | $293.71 | $307.48 | +4.60% | $212,774 | $114,840 |
| Sep 3, 2026 | $288.59 | $295.17 | $278.65 | $293.95 | +1.86% | $152,816 | $109,787 |
| Sep 2, 2026 | $292.28 | $292.61 | $285.07 | $288.59 | -1.26% | $141,118 | $107,785 |
| Sep 1, 2026 | $302.33 | $302.52 | $287.12 | $292.28 | -3.32% | $106,506 | $109,163 |
| Aug 31, 2026 | $303.81 | $308.25 | $299.32 | $302.33 | -0.49% | $127,616 | $112,917 |
| Aug 30, 2026 | $304.73 | $403.46 | $303.15 | $303.81 | -0.30% | $99,624 | $113,469 |
| Aug 29, 2026 | $304.33 | $305.19 | $303.14 | $304.73 | +0.13% | $101,588 | $113,813 |
| Aug 28, 2026 | $317.23 | $318.66 | $302.27 | $304.33 | -4.07% | $121,636 | $113,664 |
| Aug 27, 2026 | $321.97 | $324.77 | $311.29 | $317.23 | -1.47% | $117,025 | $118,482 |
| Aug 26, 2026 | $315.00 | $321.98 | $308.65 | $321.97 | +2.21% | $113,422 | $120,252 |
| Aug 25, 2026 | $308.77 | $322.08 | $308.04 | $315.00 | +2.02% | $148,158 | $117,649 |
| Aug 24, 2026 | $313.21 | $315.16 | $299.96 | $308.77 | -1.42% | $85,668 | $115,322 |
| Aug 23, 2026 | $312.11 | $313.64 | $310.31 | $313.21 | +0.35% | $57,212 | $116,980 |
| Aug 22, 2026 | $315.01 | $315.63 | $310.39 | $312.11 | -0.92% | $58,021 | $116,569 |
| Aug 21, 2026 | $310.71 | $318.38 | $304.16 | $315.01 | +1.38% | $64,883 | $117,652 |
| Aug 20, 2026 | $311.46 | $313.19 | $304.10 | $310.71 | -0.24% | $74,156 | $116,046 |
| Aug 19, 2026 | $327.61 | $334.77 | $305.63 | $311.46 | -4.93% | $83,213 | $116,327 |
| Aug 18, 2026 | $343.80 | $345.48 | $318.84 | $327.61 | -4.71% | $59,850 | $122,358 |
| Aug 17, 2026 | $334.37 | $345.63 | $332.29 | $343.80 | +2.82% | $58,700 | $128,405 |
| Aug 16, 2026 | $330.86 | $334.49 | $330.37 | $334.37 | +1.06% | $55,129 | $124,883 |
| Aug 15, 2026 | $331.07 | $332.93 | $330.37 | $330.86 | -0.06% | $54,033 | $123,572 |
| Aug 14, 2026 | $337.23 | $339.44 | $327.67 | $331.07 | -1.83% | $53,671 | $123,651 |
| Aug 13, 2026 | $326.43 | $342.88 | $324.89 | $337.23 | +3.31% | $57,053 | $125,951 |
| Aug 12, 2026 | $309.20 | $329.32 | $308.24 | $326.43 | +5.57% | $92,905 | $121,918 |
| Aug 11, 2026 | $307.19 | $316.14 | $305.58 | $309.20 | +0.65% | $57,136 | $115,482 |
| Aug 10, 2026 | $314.25 | $316.65 | $306.55 | $307.19 | -2.25% | $54,154 | $114,732 |
| Aug 9, 2026 | $311.01 | $314.42 | $310.24 | $314.25 | +1.04% | $55,094 | $117,369 |
| Aug 8, 2026 | $311.30 | $311.73 | $307.66 | $311.01 | -0.09% | $52,883 | $116,159 |
| Aug 7, 2026 | $308.71 | $316.39 | $302.61 | $311.30 | — | $58,544 | $116,267 |
Lam Research (Ondo Tokenized) Historical Data FAQ
Window highs, lows, best/worst days and volume for Lam Research (Ondo Tokenized)What is the all-time high for LRCXON?
Lam Research (Ondo Tokenized)'s record price is about $438.50. It currently trades at $226.79, roughly 48.3% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the LRCXON market cap?
Lam Research (Ondo Tokenized) has a market capitalisation of about $288.74B, on roughly $267,280 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 LRCXON change over this window?
Across 90 daily candles, close-to-close moved down 26.77%.
What were LRCXON's high and low in this window?
In this sample, the highest trade print is about $403.46 (Aug 30, 2026) and the lowest about $220.22 (Nov 4, 2026).
What were LRCXON's best and worst days in this window?
Best close-to-close day was about +6.37% (Sep 18, 2026); worst was -11.56% (Oct 21, 2026).