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 $121.28 to $165.23, closed at $125.21 and is down 15.2% across the window.
Oracle (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$165.23
Window low
$121.28
First → last
-15.22%
Latest close
$125.21
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $127.61 | $127.84 | $121.17 | $125.21 | -1.88% | $36,210 | — |
| Nov 3, 2026 | $121.28 | $129.55 | $118.20 | $127.61 | +5.22% | $160,691 | — |
| Nov 2, 2026 | $132.32 | $135.07 | $119.26 | $121.28 | -8.34% | $174,821 | — |
| Nov 1, 2026 | $131.63 | $132.74 | $131.54 | $132.32 | +0.52% | $147,765 | — |
| Oct 31, 2026 | $132.20 | $132.73 | $131.53 | $131.63 | -0.43% | $149,702 | — |
| Oct 30, 2026 | $136.22 | $137.10 | $130.86 | $132.20 | -2.95% | $152,994 | — |
| Oct 29, 2026 | $142.93 | $146.06 | $135.15 | $136.22 | -4.69% | $160,872 | — |
| Oct 28, 2026 | $133.06 | $148.77 | $130.85 | $142.93 | +7.42% | $158,790 | — |
| Oct 27, 2026 | $127.48 | $133.85 | $126.94 | $133.06 | +4.38% | $152,250 | — |
| Oct 26, 2026 | $128.24 | $129.50 | $125.37 | $127.48 | -0.59% | $146,114 | — |
| Oct 25, 2026 | $127.82 | $129.37 | $126.93 | $128.24 | +0.33% | $149,448 | — |
| Oct 24, 2026 | $127.65 | $128.23 | $126.30 | $127.82 | +0.13% | $152,960 | — |
| Oct 23, 2026 | $126.74 | $129.90 | $125.86 | $127.65 | +0.72% | $150,786 | — |
| Oct 22, 2026 | $129.28 | $129.84 | $124.28 | $126.74 | -1.96% | $155,508 | — |
| Oct 21, 2026 | $134.40 | $140.74 | $128.88 | $129.28 | -3.81% | $290,508 | — |
| Oct 20, 2026 | $129.92 | $136.02 | $128.67 | $134.40 | +3.45% | $211,612 | — |
| Oct 19, 2026 | $130.82 | $133.56 | $129.75 | $129.92 | -0.69% | $200,766 | — |
| Oct 18, 2026 | $129.44 | $131.25 | $128.24 | $130.82 | +1.07% | $158,044 | — |
| Oct 17, 2026 | $129.34 | $130.57 | $128.26 | $129.44 | +0.08% | $151,620 | — |
| Oct 16, 2026 | $134.87 | $136.67 | $128.85 | $129.34 | -4.10% | $158,291 | — |
| Oct 15, 2026 | $128.53 | $136.70 | $128.37 | $134.87 | +4.93% | $164,783 | — |
| Oct 14, 2026 | $144.73 | $145.70 | $128.42 | $128.53 | -11.19% | $205,761 | — |
| Oct 13, 2026 | $138.07 | $145.84 | $136.64 | $144.73 | +4.82% | $323,287 | — |
| Oct 12, 2026 | $142.75 | $144.66 | $137.93 | $138.07 | -3.28% | $186,466 | — |
| Oct 11, 2026 | $143.45 | $143.84 | $142.11 | $142.75 | -0.49% | $148,015 | — |
| Oct 10, 2026 | $143.12 | $143.84 | $142.11 | $143.45 | +0.23% | $153,108 | — |
| Oct 9, 2026 | $137.13 | $144.49 | $136.81 | $143.12 | +4.37% | $159,561 | — |
| Oct 8, 2026 | $145.13 | $146.22 | $135.98 | $137.13 | -5.51% | $163,271 | — |
| Oct 7, 2026 | $145.98 | $146.80 | $142.68 | $145.13 | -0.58% | $148,002 | — |
| Oct 6, 2026 | $143.44 | $148.09 | $143.32 | $145.98 | +1.77% | $163,672 | — |
| Oct 5, 2026 | $144.38 | $147.14 | $143.29 | $143.44 | -0.65% | $150,604 | — |
| Oct 4, 2026 | $143.18 | $144.50 | $143.12 | $144.38 | +0.84% | $151,047 | — |
| Oct 3, 2026 | $143.37 | $144.77 | $143.11 | $143.18 | -0.13% | $150,002 | — |
| Oct 2, 2026 | $140.03 | $146.02 | $139.38 | $143.37 | +2.39% | $154,557 | — |
| Oct 1, 2026 | $138.51 | $142.37 | $136.47 | $140.03 | +1.10% | $159,639 | — |
| Sep 30, 2026 | $139.70 | $140.61 | $136.42 | $138.51 | -0.85% | $151,832 | — |
| Sep 29, 2026 | $133.73 | $144.82 | $133.23 | $139.70 | +4.46% | $160,833 | — |
| Sep 28, 2026 | $138.82 | $139.06 | $132.33 | $133.73 | -3.67% | $149,119 | — |
| Sep 27, 2026 | $138.99 | $139.27 | $137.94 | $138.82 | -0.12% | $159,709 | — |
| Sep 26, 2026 | $137.95 | $139.04 | $137.75 | $138.99 | +0.75% | $162,106 | — |
| Sep 25, 2026 | $141.22 | $142.51 | $137.78 | $137.95 | -2.32% | $141,494 | — |
| Sep 24, 2026 | $145.90 | $147.61 | $134.70 | $141.22 | -3.21% | $154,408 | — |
| Sep 23, 2026 | $150.73 | $151.06 | $145.35 | $145.90 | -3.20% | $146,182 | — |
| Sep 22, 2026 | $149.95 | $153.59 | $148.89 | $150.73 | +0.52% | $154,140 | — |
| Sep 21, 2026 | $148.32 | $150.86 | $147.54 | $149.95 | +1.10% | $149,280 | — |
| Sep 20, 2026 | $147.98 | $149.03 | $146.86 | $148.32 | +0.23% | $156,419 | — |
| Sep 19, 2026 | $149.04 | $149.61 | $147.83 | $147.98 | -0.71% | $160,392 | — |
| Sep 18, 2026 | $151.65 | $153.37 | $145.65 | $149.04 | -1.72% | $144,332 | — |
| Sep 17, 2026 | $146.25 | $153.30 | $145.57 | $151.65 | +3.69% | $148,151 | — |
| Sep 16, 2026 | $141.89 | $147.73 | $141.05 | $146.25 | +3.07% | $161,454 | — |
| 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 | — | $58,346 | — |
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 15.22%.
What were ORCLON's high and low in this window?
In this sample, the highest trade print is about $170.00 (Sep 10, 2026) and the lowest about $118.20 (Nov 3, 2026).
What were ORCLON's best and worst days in this window?
Best close-to-close day was about +7.42% (Oct 28, 2026); worst was -11.19% (Oct 14, 2026).
When was ORCLON's highest volume day in this window?
The largest volume bar in this sample is about $323,287 on Oct 13, 2026 (exchange quote or base volume, depending on venue).