What historical data is shown for NVDAON?
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.
NVIDIA (Ondo Tokenized Stock) (NVDAON) Historical Data
ETH
RWA
NVIDIA (Ondo Tokenized Stock) Historical Price Information — Daily NVDAON Open, High, Low, Close & Volume
$206.35
+1.27% 1D
Recently Viewed
1H+1.69%
1D+1.27%
1W-5.85%
1M-12.75%
NVIDIA (Ondo Tokenized Stock) (NVDAON) has 90 days of daily open, high, low and close on file. Over that window NVDAON ranged $204.28 to $240.44, closed at $206.32 and is down 8.0% across the window.
NVIDIA (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$240.44
Window low
$204.28
First → last
-8.03%
Latest close
$206.32
vs live
+0.01%
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.
NVDAON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $208.69 | $208.98 | $202.17 | $206.32 | -1.14% | $40,738 | $33.62M |
| Nov 3, 2026 | $204.28 | $211.49 | $203.12 | $208.69 | +2.16% | $158,657 | $34.00M |
| Nov 2, 2026 | $206.54 | $210.49 | $202.40 | $204.28 | -1.09% | $215,490 | $33.28M |
| Nov 1, 2026 | $204.90 | $206.79 | $204.82 | $206.54 | +0.80% | $151,389 | $33.65M |
| Oct 31, 2026 | $205.82 | $206.53 | $203.23 | $204.90 | -0.45% | $157,373 | $33.39M |
| Oct 30, 2026 | $210.80 | $211.06 | $201.45 | $205.82 | -2.36% | $167,286 | $33.54M |
| Oct 29, 2026 | $214.49 | $215.49 | $208.99 | $210.80 | -1.72% | $155,114 | $34.35M |
| Oct 28, 2026 | $218.64 | $220.81 | $213.30 | $214.49 | -1.90% | $146,737 | $34.95M |
| Oct 27, 2026 | $217.24 | $219.81 | $215.30 | $218.64 | +0.64% | $158,542 | $35.62M |
| Oct 26, 2026 | $213.90 | $218.41 | $210.82 | $217.24 | +1.56% | $282,165 | $35.40M |
| Oct 25, 2026 | $213.32 | $214.49 | $212.53 | $213.90 | +0.27% | $145,018 | $34.85M |
| Oct 24, 2026 | $211.77 | $213.43 | $211.44 | $213.32 | +0.73% | $168,380 | $34.76M |
| Oct 23, 2026 | $213.03 | $215.93 | $211.06 | $211.77 | -0.59% | $162,854 | $34.50M |
| Oct 22, 2026 | $220.14 | $221.25 | $211.91 | $213.03 | -3.23% | $203,485 | $34.71M |
| Oct 21, 2026 | $221.60 | $223.30 | $218.29 | $220.14 | -0.66% | $248,132 | $35.87M |
| Oct 20, 2026 | $218.18 | $222.00 | $213.42 | $221.60 | +1.57% | $173,357 | $36.11M |
| Oct 19, 2026 | $215.76 | $221.04 | $215.02 | $218.18 | +1.12% | $218,345 | $35.55M |
| Oct 18, 2026 | $214.34 | $216.33 | $211.95 | $215.76 | +0.66% | $177,355 | $35.15M |
| Oct 17, 2026 | $214.28 | $216.07 | $213.00 | $214.34 | +0.03% | $190,027 | $34.92M |
| Oct 16, 2026 | $217.23 | $220.08 | $214.07 | $214.28 | -1.36% | $352,241 | $34.91M |
| Oct 15, 2026 | $218.44 | $221.13 | $213.48 | $217.23 | -0.55% | $306,381 | $35.39M |
| Oct 14, 2026 | $229.62 | $230.54 | $218.09 | $218.44 | -4.87% | $290,956 | $35.59M |
| Oct 13, 2026 | $225.19 | $229.95 | $223.80 | $229.62 | +1.97% | $329,533 | $37.41M |
| Oct 12, 2026 | $231.82 | $231.82 | $225.16 | $225.19 | -2.86% | $285,353 | $36.69M |
| Oct 11, 2026 | $230.70 | $232.68 | $230.30 | $231.82 | +0.49% | $168,343 | $37.77M |
| Oct 10, 2026 | $230.33 | $231.52 | $230.29 | $230.70 | +0.16% | $172,606 | $37.59M |
| Oct 9, 2026 | $231.57 | $236.11 | $230.00 | $230.33 | -0.54% | $210,879 | $37.53M |
| Oct 8, 2026 | $237.82 | $238.17 | $230.49 | $231.57 | -2.63% | $204,493 | $37.73M |
| Oct 7, 2026 | $240.44 | $241.21 | $236.52 | $237.82 | -1.09% | $173,561 | $38.75M |
| Oct 6, 2026 | $239.96 | $243.69 | $239.16 | $240.44 | +0.20% | $229,777 | $39.18M |
| Oct 5, 2026 | $236.51 | $240.21 | $235.27 | $239.96 | +1.46% | $286,222 | $39.10M |
| Oct 4, 2026 | $235.34 | $236.90 | $234.74 | $236.51 | +0.50% | $190,432 | $38.54M |
| Oct 3, 2026 | $234.45 | $235.54 | $234.43 | $235.34 | +0.38% | $152,620 | $38.35M |
| Oct 2, 2026 | $231.80 | $237.76 | $231.37 | $234.45 | +1.14% | $170,780 | $38.20M |
| Oct 1, 2026 | $230.21 | $232.70 | $228.33 | $231.80 | +0.69% | $180,551 | $37.77M |
| Sep 30, 2026 | $228.88 | $232.85 | $227.85 | $230.21 | +0.58% | $301,386 | $37.51M |
| Sep 29, 2026 | $229.42 | $232.87 | $227.55 | $228.88 | -0.24% | $201,252 | $37.29M |
| Sep 28, 2026 | $225.22 | $233.27 | $223.19 | $229.42 | +1.86% | $169,423 | $37.38M |
| Sep 27, 2026 | $224.96 | $226.05 | $224.71 | $225.22 | +0.12% | $159,897 | $36.70M |
| Sep 26, 2026 | $225.22 | $225.34 | $224.19 | $224.96 | -0.12% | $152,043 | $36.65M |
| Sep 25, 2026 | $224.32 | $227.24 | $223.62 | $225.22 | +0.40% | $263,304 | $36.70M |
| Sep 24, 2026 | $225.49 | $225.94 | $221.64 | $224.32 | -0.52% | $196,051 | $36.55M |
| Sep 23, 2026 | $228.94 | $229.61 | $224.35 | $225.49 | -1.51% | $179,084 | $36.74M |
| Sep 22, 2026 | $227.47 | $230.27 | $226.05 | $228.94 | +0.65% | $190,743 | $37.30M |
| Sep 21, 2026 | $222.58 | $228.33 | $221.95 | $227.47 | +2.20% | $172,847 | $37.06M |
| Sep 20, 2026 | $222.25 | $222.62 | $220.57 | $222.58 | +0.15% | $153,579 | $36.27M |
| Sep 19, 2026 | $222.88 | $222.98 | $222.05 | $222.25 | -0.28% | $152,783 | $36.21M |
| Sep 18, 2026 | $219.51 | $222.88 | $218.92 | $222.88 | +1.54% | $259,512 | $36.32M |
| Sep 17, 2026 | $216.09 | $220.19 | $212.52 | $219.51 | +1.58% | $241,696 | $35.77M |
| Sep 16, 2026 | $212.94 | $217.19 | $212.36 | $216.09 | +1.48% | $483,264 | $35.21M |
| Sep 15, 2026 | $212.50 | $214.18 | $211.43 | $212.94 | +0.21% | $254,903 | $34.70M |
| Sep 14, 2026 | $214.76 | $216.08 | $209.48 | $212.50 | -1.05% | $311,532 | $34.62M |
| Sep 13, 2026 | $219.02 | $219.07 | $214.64 | $214.76 | -1.95% | $163,823 | $34.99M |
| Sep 12, 2026 | $218.54 | $219.80 | $218.21 | $219.02 | +0.22% | $171,152 | $35.69M |
| Sep 11, 2026 | $218.14 | $222.42 | $218.14 | $218.54 | +0.18% | $248,626 | $35.61M |
| Sep 10, 2026 | $223.84 | $224.03 | $217.80 | $218.14 | -2.55% | $307,507 | $35.54M |
| Sep 9, 2026 | $225.43 | $226.78 | $223.65 | $223.84 | -0.71% | $245,366 | $36.47M |
| Sep 8, 2026 | $232.04 | $233.67 | $225.30 | $225.43 | -2.85% | $256,402 | $36.73M |
| Sep 7, 2026 | $231.64 | $233.68 | $231.46 | $232.04 | +0.17% | $189,169 | $37.81M |
| Sep 6, 2026 | $230.77 | $231.93 | $230.66 | $231.64 | +0.38% | $154,125 | $37.74M |
| Sep 5, 2026 | $229.99 | $231.15 | $228.88 | $230.77 | +0.34% | $175,842 | $37.60M |
| Sep 4, 2026 | $229.95 | $235.06 | $229.42 | $229.99 | +0.02% | $266,640 | $37.47M |
| Sep 3, 2026 | $225.55 | $230.59 | $223.39 | $229.95 | +1.95% | $292,334 | $37.47M |
| Sep 2, 2026 | $217.80 | $228.07 | $216.42 | $225.55 | +3.56% | $276,588 | $36.75M |
| Sep 1, 2026 | $220.54 | $221.14 | $215.51 | $217.80 | -1.24% | $217,534 | $35.49M |
| Aug 31, 2026 | $217.70 | $221.27 | $216.34 | $220.54 | +1.30% | $233,589 | $35.93M |
| Aug 30, 2026 | $218.76 | $218.89 | $217.46 | $217.70 | -0.48% | $103,217 | $35.47M |
| Aug 29, 2026 | $218.18 | $219.05 | $217.92 | $218.76 | +0.27% | $105,624 | $35.64M |
| Aug 28, 2026 | $226.29 | $229.21 | $217.10 | $218.18 | -3.58% | $262,542 | $35.55M |
| Aug 27, 2026 | $219.59 | $230.59 | $218.86 | $226.29 | +3.05% | $332,443 | $36.87M |
| Aug 26, 2026 | $213.83 | $220.86 | $207.50 | $219.59 | +2.69% | $345,576 | $35.78M |
| Aug 25, 2026 | $208.93 | $214.87 | $208.28 | $213.83 | +2.35% | $278,639 | $34.84M |
| Aug 24, 2026 | $218.22 | $218.28 | $208.04 | $208.93 | -4.26% | $112,193 | $34.04M |
| Aug 23, 2026 | $217.01 | $219.45 | $216.88 | $218.22 | +0.56% | $59,220 | $35.56M |
| Aug 22, 2026 | $215.69 | $217.02 | $215.23 | $217.01 | +0.61% | $56,660 | $35.36M |
| Aug 21, 2026 | $217.38 | $218.92 | $213.58 | $215.69 | -0.78% | $66,204 | $35.14M |
| Aug 20, 2026 | $219.07 | $220.06 | $216.18 | $217.38 | -0.77% | $64,707 | $35.42M |
| Aug 19, 2026 | $219.64 | $222.71 | $217.31 | $219.07 | -0.26% | $57,941 | $35.69M |
| Aug 18, 2026 | $225.03 | $225.33 | $218.96 | $219.64 | -2.40% | $58,196 | $35.79M |
| Aug 17, 2026 | $225.86 | $227.88 | $224.79 | $225.03 | -0.37% | $57,868 | $36.67M |
| Aug 16, 2026 | $225.73 | $225.96 | $225.50 | $225.86 | +0.06% | $54,513 | $36.80M |
| Aug 15, 2026 | $225.37 | $225.94 | $224.98 | $225.73 | +0.16% | $56,497 | $36.78M |
| Aug 14, 2026 | $225.57 | $227.20 | $224.63 | $225.37 | -0.09% | $65,759 | $36.72M |
| Aug 13, 2026 | $223.90 | $227.23 | $222.76 | $225.57 | +0.75% | $112,444 | $36.75M |
| Aug 12, 2026 | $218.83 | $224.70 | $218.36 | $223.90 | +2.32% | $87,238 | $36.48M |
| Aug 11, 2026 | $218.71 | $222.51 | $217.08 | $218.83 | +0.05% | $60,392 | $35.66M |
| Aug 10, 2026 | $224.54 | $225.56 | $217.35 | $218.71 | -2.60% | $59,436 | $35.64M |
| Aug 9, 2026 | $224.61 | $225.99 | $224.20 | $224.54 | -0.03% | $67,021 | $36.59M |
| Aug 8, 2026 | $224.33 | $224.80 | $223.15 | $224.61 | +0.12% | $82,063 | $36.60M |
| Aug 7, 2026 | $220.19 | $224.78 | $218.72 | $224.33 | — | $65,439 | $36.55M |
NVIDIA (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for NVIDIA (Ondo Tokenized Stock)What is the all-time high for NVDAON?
NVIDIA (Ondo Tokenized Stock)'s record price is about $243.39. It currently trades at $206.35, roughly 15.2% below that peak. The all-time low on record is $163.15. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NVDAON market cap?
NVIDIA (Ondo Tokenized Stock) has a market capitalisation of about $4.99T, on roughly $577,530 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 NVDAON change over this window?
Across 90 daily candles, close-to-close moved down 8.03%.
What were NVDAON's high and low in this window?
In this sample, the highest trade print is about $243.69 (Oct 6, 2026) and the lowest about $201.45 (Oct 30, 2026).
What were NVDAON's best and worst days in this window?
Best close-to-close day was about +3.56% (Sep 2, 2026); worst was -4.87% (Oct 14, 2026).