What historical data is shown for ORCLON?
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.
ORC
Oracle (Ondo Tokenized Stock) (ORCLON) Historical Data
Oracle (Ondo Tokenized Stock) Historical Price Information — Daily ORCLON Open, High, Low, Close & Volume—
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+0.00%
Oracle (Ondo Tokenized Stock) (ORCLON) has 90 days of daily open, high, low and close on file. Over that window ORCLON ranged $116.01 to $187.11, closed at $142.51 and is down 22.9% across the window.
Oracle (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$187.11
Window low
$116.01
First → last
-22.86%
Latest close
$142.51
vs live
—
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.
ORCLON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $141.89 | $147.73 | $141.05 | $142.51 | +0.44% | $132,489 | — |
| Sep 15, 2026 | $145.39 | $146.28 | $140.87 | $141.89 | -2.41% | $161,290 | — |
| Sep 14, 2026 | $148.13 | $150.01 | $142.90 | $145.39 | -1.85% | $169,322 | — |
| Sep 13, 2026 | $150.09 | $152.11 | $147.96 | $148.13 | -1.31% | $190,655 | — |
| Sep 12, 2026 | $149.41 | $151.30 | $147.72 | $150.09 | +0.46% | $171,887 | — |
| Sep 11, 2026 | $161.19 | $166.82 | $148.53 | $149.41 | -7.31% | $160,169 | — |
| Sep 10, 2026 | $163.75 | $170.00 | $154.00 | $161.19 | -1.56% | $166,209 | — |
| Sep 9, 2026 | $165.23 | $166.21 | $158.27 | $163.75 | -0.90% | $236,413 | — |
| Sep 8, 2026 | $163.85 | $169.70 | $162.28 | $165.23 | +0.84% | $152,439 | — |
| Sep 7, 2026 | $162.15 | $164.43 | $161.14 | $163.85 | +1.05% | $153,304 | — |
| Sep 6, 2026 | $160.22 | $162.28 | $160.01 | $162.15 | +1.20% | $157,872 | — |
| Sep 5, 2026 | $160.70 | $160.90 | $160.00 | $160.22 | -0.30% | $148,874 | — |
| Sep 4, 2026 | $155.38 | $161.87 | $154.47 | $160.70 | +3.42% | $150,586 | — |
| Sep 3, 2026 | $147.42 | $157.92 | $146.43 | $155.38 | +5.40% | $156,164 | — |
| Sep 2, 2026 | $142.32 | $147.91 | $139.58 | $147.42 | +3.58% | $134,164 | — |
| Sep 1, 2026 | $150.44 | $150.86 | $141.10 | $142.32 | -5.40% | $112,864 | — |
| Aug 31, 2026 | $152.54 | $152.55 | $149.11 | $150.44 | -1.38% | $117,295 | — |
| Aug 30, 2026 | $152.41 | $152.61 | $151.68 | $152.54 | +0.09% | $95,747 | — |
| Aug 29, 2026 | $152.17 | $152.62 | $151.68 | $152.41 | +0.16% | $99,025 | — |
| Aug 28, 2026 | $152.74 | $154.98 | $150.99 | $152.17 | -0.37% | $107,616 | — |
| Aug 27, 2026 | $152.56 | $153.98 | $148.70 | $152.74 | +0.12% | $101,263 | — |
| Aug 26, 2026 | $146.06 | $152.68 | $144.80 | $152.56 | +4.45% | $99,337 | — |
| Aug 25, 2026 | $143.80 | $147.47 | $142.98 | $146.06 | +1.57% | $102,232 | — |
| Aug 24, 2026 | $149.14 | $150.57 | $142.23 | $143.80 | -3.58% | $85,070 | — |
| Aug 23, 2026 | $148.12 | $150.58 | $147.41 | $149.14 | +0.69% | $57,474 | — |
| Aug 22, 2026 | $148.12 | $149.32 | $147.22 | $148.12 | +0.00% | $54,931 | — |
| Aug 21, 2026 | $142.99 | $149.36 | $142.62 | $148.12 | +3.59% | $57,877 | — |
| Aug 20, 2026 | $145.92 | $146.78 | $142.24 | $142.99 | -2.01% | $58,321 | — |
| Aug 19, 2026 | $142.95 | $147.05 | $139.24 | $145.92 | +2.08% | $65,573 | — |
| Aug 18, 2026 | $148.23 | $148.65 | $142.66 | $142.95 | -3.56% | $56,828 | — |
| Aug 17, 2026 | $152.53 | $152.63 | $147.27 | $148.23 | -2.82% | $65,988 | — |
| Aug 16, 2026 | $152.53 | $152.66 | $151.52 | $152.53 | +0.00% | $54,409 | — |
| Aug 15, 2026 | $151.63 | $152.64 | $150.88 | $152.53 | +0.59% | $54,070 | — |
| Aug 14, 2026 | $157.04 | $158.51 | $149.48 | $151.63 | -3.44% | $62,723 | — |
| Aug 13, 2026 | $154.28 | $159.62 | $152.94 | $157.04 | +1.79% | $66,336 | — |
| Aug 12, 2026 | $147.66 | $155.62 | $145.16 | $154.28 | +4.48% | $143,836 | — |
| Aug 11, 2026 | $150.83 | $153.26 | $145.18 | $147.66 | -2.10% | $57,610 | — |
| Aug 10, 2026 | $148.54 | $152.78 | $147.38 | $150.83 | +1.54% | $54,680 | — |
| Aug 9, 2026 | $146.54 | $149.99 | $146.45 | $148.54 | +1.36% | $57,038 | — |
| Aug 8, 2026 | $147.68 | $147.93 | $145.71 | $146.54 | -0.77% | $54,382 | — |
| Aug 7, 2026 | $145.07 | $147.94 | $142.66 | $147.68 | +1.80% | $58,346 | — |
| Aug 6, 2026 | $143.19 | $147.96 | $138.77 | $145.07 | +1.31% | $62,630 | — |
| Aug 5, 2026 | $145.12 | $147.96 | $143.13 | $143.19 | -1.33% | $53,061 | — |
| Aug 4, 2026 | $144.24 | $149.56 | $140.78 | $145.12 | +0.61% | $71,993 | — |
| Aug 3, 2026 | $131.52 | $144.73 | $131.52 | $144.24 | +9.67% | $83,307 | — |
| Aug 2, 2026 | $130.70 | $132.60 | $129.52 | $131.52 | +0.63% | $56,656 | — |
| Aug 1, 2026 | $130.65 | $132.71 | $129.19 | $130.70 | +0.04% | $56,323 | — |
| Jul 31, 2026 | $128.65 | $133.34 | $126.39 | $130.65 | +1.55% | $65,780 | — |
| Jul 30, 2026 | $119.31 | $131.26 | $119.24 | $128.65 | +7.83% | $76,039 | — |
| Jul 29, 2026 | $121.00 | $122.68 | $117.40 | $119.31 | -1.40% | $59,598 | — |
| Jul 28, 2026 | $121.65 | $123.11 | $116.34 | $121.00 | -0.53% | $61,042 | — |
| Jul 27, 2026 | $123.41 | $123.46 | $116.12 | $121.65 | -1.43% | $64,922 | — |
| Jul 26, 2026 | $120.29 | $123.50 | $119.51 | $123.41 | +2.59% | $55,939 | — |
| Jul 25, 2026 | $116.01 | $120.64 | $115.96 | $120.29 | +3.69% | $55,407 | — |
| Jul 24, 2026 | $124.04 | $125.50 | $115.96 | $116.01 | -6.47% | $66,271 | — |
| Jul 23, 2026 | $127.57 | $129.16 | $121.26 | $124.04 | -2.77% | $58,696 | — |
| Jul 22, 2026 | $129.02 | $130.41 | $126.13 | $127.57 | -1.12% | $59,137 | — |
| Jul 21, 2026 | $122.47 | $129.15 | $122.46 | $129.02 | +5.35% | $60,840 | — |
| Jul 20, 2026 | $127.51 | $129.61 | $121.30 | $122.47 | -3.95% | $58,204 | — |
| Jul 19, 2026 | $128.34 | $128.74 | $127.13 | $127.51 | -0.65% | $52,876 | — |
| Jul 18, 2026 | $128.57 | $129.54 | $127.14 | $128.34 | -0.18% | $57,866 | — |
| Jul 17, 2026 | $125.63 | $129.56 | $122.01 | $128.57 | +2.34% | $61,595 | — |
| Jul 16, 2026 | $133.50 | $136.35 | $125.06 | $125.63 | -5.90% | $74,206 | — |
| Jul 15, 2026 | $129.63 | $134.47 | $129.12 | $133.50 | +2.99% | $59,764 | — |
| Jul 14, 2026 | $133.05 | $134.72 | $129.10 | $129.63 | -2.57% | $74,687 | — |
| Jul 13, 2026 | $143.68 | $143.71 | $132.90 | $133.05 | -7.40% | $64,844 | — |
| Jul 12, 2026 | $143.78 | $144.27 | $143.31 | $143.68 | -0.07% | $56,380 | — |
| Jul 11, 2026 | $142.85 | $144.27 | $142.66 | $143.78 | +0.65% | $55,046 | — |
| Jul 10, 2026 | $145.25 | $147.88 | $141.29 | $142.85 | -1.65% | $68,628 | — |
| Jul 9, 2026 | $141.30 | $149.10 | $141.16 | $145.25 | +2.80% | $64,926 | — |
| Jul 8, 2026 | $141.84 | $142.71 | $139.00 | $141.30 | -0.38% | $67,215 | — |
| Jul 7, 2026 | $144.69 | $146.22 | $139.07 | $141.84 | -1.97% | $62,786 | — |
| Jul 6, 2026 | $144.49 | $147.18 | $142.80 | $144.69 | +0.14% | $66,986 | — |
| Jul 5, 2026 | $144.88 | $145.21 | $144.24 | $144.49 | -0.27% | $56,582 | — |
| Jul 4, 2026 | $142.01 | $145.21 | $141.89 | $144.88 | +2.02% | $57,711 | — |
| Jul 3, 2026 | $142.30 | $142.80 | $141.54 | $142.01 | -0.20% | $55,598 | — |
| Jul 2, 2026 | $145.13 | $148.18 | $140.41 | $142.30 | -1.95% | $70,036 | — |
| Jul 1, 2026 | $147.46 | $150.01 | $143.86 | $145.13 | -1.58% | $67,184 | — |
| Jun 30, 2026 | $149.26 | $150.81 | $145.46 | $147.46 | -1.21% | $65,412 | — |
| Jun 29, 2026 | $150.65 | $155.75 | $147.35 | $149.26 | -0.92% | $71,841 | — |
| Jun 28, 2026 | $151.77 | $152.27 | $150.14 | $150.65 | -0.74% | $58,085 | — |
| Jun 27, 2026 | $150.27 | $152.29 | $150.26 | $151.77 | +1.00% | $54,522 | — |
| Jun 26, 2026 | $152.71 | $154.00 | $149.96 | $150.27 | -1.60% | $69,499 | — |
| Jun 25, 2026 | $159.76 | $160.89 | $152.31 | $152.71 | -4.41% | $72,578 | — |
| Jun 24, 2026 | $166.98 | $168.13 | $156.73 | $159.76 | -4.32% | $67,921 | — |
| Jun 23, 2026 | $176.74 | $177.33 | $166.20 | $166.98 | -5.52% | $73,629 | — |
| Jun 22, 2026 | $186.25 | $186.41 | $175.64 | $176.74 | -5.11% | $65,558 | — |
| Jun 21, 2026 | $187.11 | $187.32 | $186.01 | $186.25 | -0.46% | $53,767 | — |
| Jun 20, 2026 | $184.75 | $187.32 | $184.32 | $187.11 | +1.28% | $59,046 | — |
| Jun 19, 2026 | $185.81 | $186.00 | $184.60 | $184.75 | — | $56,536 | — |
Oracle (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Oracle (Ondo Tokenized Stock)How much did ORCLON change over this window?
Across 90 daily candles, close-to-close moved down 22.86%.
What were ORCLON's high and low in this window?
In this sample, the highest trade print is about $187.32 (Jun 21, 2026) and the lowest about $115.96 (Jul 25, 2026).
What were ORCLON's best and worst days in this window?
Best close-to-close day was about +9.67% (Aug 3, 2026); worst was -7.40% (Jul 13, 2026).
When was ORCLON's highest volume day in this window?
The largest volume bar in this sample is about $236,413 on Sep 9, 2026 (exchange quote or base volume, depending on venue).