What historical data is shown for PLTRON?
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.
Palantir Technologies (Ondo Tokenized Stock) (PLTRON) Historical Data
🆕 NEW
RWA
Palantir Technologies (Ondo Tokenized Stock) Historical Price Information — Daily PLTRON Open, High, Low, Close & Volume
$171.82
+0.00% 1D
Recently Viewed
1H+0.48%
1D+0.00%
1W+0.00%
1M+0.00%
Palantir Technologies (Ondo Tokenized Stock) (PLTRON) has 90 days of daily open, high, low and close on file. Over that window PLTRON ranged $165.48 to $210.57, closed at $172.35 and is up 1.0% across the window.
Palantir Technologies (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$210.57
Window low
$165.48
First → last
+1.00%
Latest close
$172.35
vs live
-0.31%
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.
PLTRON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $175.05 | $175.76 | $166.86 | $172.35 | -1.54% | $38,761 | $3.77M |
| Nov 3, 2026 | $173.01 | $176.52 | $162.86 | $175.05 | +1.18% | $156,537 | $3.83M |
| Nov 2, 2026 | $185.50 | $188.64 | $171.24 | $173.01 | -6.73% | $157,992 | $3.78M |
| Nov 1, 2026 | $185.18 | $185.55 | $183.82 | $185.50 | +0.17% | $152,056 | $4.06M |
| Oct 31, 2026 | $184.56 | $185.55 | $183.48 | $185.18 | +0.34% | $145,851 | $4.05M |
| Oct 30, 2026 | $193.80 | $195.44 | $183.55 | $184.56 | -4.77% | $146,029 | $4.04M |
| Oct 29, 2026 | $194.91 | $200.07 | $191.61 | $193.80 | -0.57% | $146,382 | $4.24M |
| Oct 28, 2026 | $198.74 | $199.41 | $193.43 | $194.91 | -1.93% | $150,391 | $4.26M |
| Oct 27, 2026 | $199.12 | $201.86 | $196.89 | $198.74 | -0.19% | $148,817 | $4.35M |
| Oct 26, 2026 | $197.26 | $200.41 | $193.25 | $199.12 | +0.94% | $149,484 | $4.35M |
| Oct 25, 2026 | $196.50 | $197.84 | $195.25 | $197.26 | +0.39% | $154,826 | $4.31M |
| Oct 24, 2026 | $197.48 | $198.16 | $195.15 | $196.50 | -0.50% | $142,859 | $4.30M |
| Oct 23, 2026 | $196.71 | $197.87 | $191.85 | $197.48 | +0.39% | $147,268 | $4.32M |
| Oct 22, 2026 | $200.29 | $201.93 | $193.08 | $196.71 | -1.79% | $163,278 | $4.30M |
| Oct 21, 2026 | $194.10 | $202.78 | $187.14 | $200.29 | +3.19% | $251,035 | $4.38M |
| Oct 20, 2026 | $194.69 | $195.96 | $190.32 | $194.10 | -0.30% | $174,703 | $4.24M |
| Oct 19, 2026 | $187.41 | $197.16 | $185.84 | $194.69 | +3.88% | $213,006 | $4.26M |
| Oct 18, 2026 | $183.78 | $187.41 | $182.98 | $187.41 | +1.98% | $149,902 | $4.10M |
| Oct 17, 2026 | $184.44 | $185.63 | $182.99 | $183.78 | -0.36% | $149,285 | $4.02M |
| Oct 16, 2026 | $200.19 | $202.75 | $183.99 | $184.44 | -7.87% | $261,788 | $4.03M |
| Oct 15, 2026 | $197.18 | $201.20 | $193.03 | $200.19 | +1.53% | $261,287 | $4.38M |
| Oct 14, 2026 | $207.49 | $210.51 | $196.92 | $197.18 | -4.97% | $300,107 | $4.31M |
| Oct 13, 2026 | $208.90 | $210.94 | $205.44 | $207.49 | -0.67% | $277,293 | $4.54M |
| Oct 12, 2026 | $210.57 | $211.79 | $206.31 | $208.90 | -0.79% | $262,751 | $4.57M |
| Oct 11, 2026 | $208.89 | $211.12 | $207.95 | $210.57 | +0.80% | $153,989 | $4.60M |
| Oct 10, 2026 | $208.85 | $209.71 | $207.59 | $208.89 | +0.02% | $145,602 | $4.57M |
| Oct 9, 2026 | $198.35 | $209.33 | $198.01 | $208.85 | +5.29% | $242,907 | $4.57M |
| Oct 8, 2026 | $193.76 | $204.15 | $192.55 | $198.35 | +2.37% | $322,615 | $4.34M |
| Oct 7, 2026 | $192.42 | $194.24 | $190.26 | $193.76 | +0.70% | $222,112 | $4.24M |
| Oct 6, 2026 | $189.24 | $194.35 | $188.92 | $192.42 | +1.68% | $185,141 | $4.21M |
| Oct 5, 2026 | $188.60 | $191.55 | $187.66 | $189.24 | +0.34% | $205,578 | $4.14M |
| Oct 4, 2026 | $189.00 | $189.31 | $188.39 | $188.60 | -0.21% | $144,966 | $4.12M |
| Oct 3, 2026 | $188.90 | $189.31 | $188.36 | $189.00 | +0.05% | $146,779 | $4.13M |
| Oct 2, 2026 | $191.18 | $194.31 | $188.30 | $188.90 | -1.19% | $243,725 | $4.13M |
| Oct 1, 2026 | $187.23 | $192.07 | $186.11 | $191.18 | +2.11% | $262,528 | $4.18M |
| Sep 30, 2026 | $187.89 | $191.02 | $185.84 | $187.23 | -0.35% | $273,244 | $4.09M |
| Sep 29, 2026 | $188.33 | $188.81 | $185.13 | $187.89 | -0.23% | $234,606 | $4.11M |
| Sep 28, 2026 | $190.70 | $191.15 | $185.97 | $188.33 | -1.24% | $293,479 | $4.12M |
| Sep 27, 2026 | $190.17 | $192.71 | $189.33 | $190.70 | +0.28% | $165,552 | $4.17M |
| Sep 26, 2026 | $189.55 | $190.94 | $189.34 | $190.17 | +0.33% | $146,966 | $4.16M |
| Sep 25, 2026 | $191.09 | $193.39 | $189.43 | $189.55 | -0.81% | $204,439 | $4.14M |
| Sep 24, 2026 | $190.96 | $194.69 | $187.67 | $191.09 | +0.07% | $229,721 | $4.18M |
| Sep 23, 2026 | $185.12 | $193.90 | $183.65 | $190.96 | +3.15% | $253,618 | $4.18M |
| Sep 22, 2026 | $183.06 | $185.37 | $182.24 | $185.12 | +1.13% | $210,450 | $4.05M |
| Sep 21, 2026 | $177.35 | $183.35 | $177.31 | $183.06 | +3.22% | $236,148 | $4.00M |
| Sep 20, 2026 | $177.20 | $178.21 | $177.08 | $177.35 | +0.08% | $151,404 | $3.88M |
| Sep 19, 2026 | $177.24 | $178.22 | $177.08 | $177.20 | -0.02% | $154,242 | $3.87M |
| Sep 18, 2026 | $175.80 | $177.94 | $172.37 | $177.24 | +0.82% | $217,522 | $3.88M |
| Sep 17, 2026 | $175.32 | $177.95 | $173.44 | $175.80 | +0.27% | $278,407 | $3.84M |
| Sep 16, 2026 | $171.82 | $175.36 | $169.15 | $175.32 | +2.04% | $301,592 | $3.83M |
| Sep 15, 2026 | $173.20 | $176.69 | $169.67 | $171.82 | -0.80% | $187,562 | $3.76M |
| Sep 14, 2026 | $165.48 | $174.34 | $165.22 | $173.20 | +4.67% | $256,051 | $3.79M |
| Sep 13, 2026 | $167.28 | $168.13 | $164.82 | $165.48 | -1.08% | $173,475 | $3.62M |
| Sep 12, 2026 | $167.29 | $168.15 | $167.10 | $167.28 | -0.01% | $149,916 | $3.66M |
| Sep 11, 2026 | $165.94 | $168.61 | $165.29 | $167.29 | +0.81% | $220,886 | $3.66M |
| Sep 10, 2026 | $169.84 | $170.66 | $164.92 | $165.94 | -2.30% | $246,799 | $3.63M |
| Sep 9, 2026 | $171.08 | $171.89 | $168.69 | $169.84 | -0.72% | $217,546 | $3.71M |
| Sep 8, 2026 | $180.18 | $180.18 | $170.09 | $171.08 | -5.05% | $254,723 | $3.74M |
| Sep 7, 2026 | $175.30 | $180.35 | $174.69 | $180.18 | +2.78% | $183,876 | $3.94M |
| Sep 6, 2026 | $174.83 | $176.41 | $174.25 | $175.30 | +0.27% | $160,839 | $3.83M |
| Sep 5, 2026 | $174.37 | $175.29 | $173.75 | $174.83 | +0.26% | $157,860 | $3.82M |
| Sep 4, 2026 | $182.60 | $183.06 | $173.71 | $174.37 | -4.51% | $239,230 | $3.81M |
| Sep 3, 2026 | $170.33 | $185.77 | $169.02 | $182.60 | +7.20% | $217,850 | $3.99M |
| Sep 2, 2026 | $180.29 | $180.42 | $165.82 | $170.33 | -5.52% | $239,612 | $3.72M |
| Sep 1, 2026 | $186.46 | $186.58 | $179.09 | $180.29 | -3.31% | $195,591 | $3.94M |
| Aug 31, 2026 | $185.36 | $187.96 | $183.11 | $186.46 | +0.59% | $183,410 | $4.08M |
| Aug 30, 2026 | $185.95 | $187.05 | $185.09 | $185.36 | -0.32% | $106,783 | $4.05M |
| Aug 29, 2026 | $185.46 | $186.19 | $184.88 | $185.95 | +0.26% | $98,214 | $4.07M |
| Aug 28, 2026 | $184.91 | $188.31 | $184.03 | $185.46 | +0.30% | $200,842 | $4.06M |
| Aug 27, 2026 | $178.15 | $186.83 | $176.13 | $184.91 | +3.79% | $196,843 | $4.04M |
| Aug 26, 2026 | $172.22 | $179.97 | $169.33 | $178.15 | +3.44% | $323,053 | $3.90M |
| Aug 25, 2026 | $175.59 | $179.96 | $172.16 | $172.22 | -1.92% | $327,121 | $3.77M |
| Aug 24, 2026 | $180.60 | $180.64 | $172.24 | $175.59 | -2.77% | $92,644 | $3.84M |
| Aug 23, 2026 | $179.36 | $180.80 | $179.36 | $180.60 | +0.69% | $55,085 | $3.95M |
| Aug 22, 2026 | $179.81 | $180.41 | $178.89 | $179.36 | -0.25% | $57,082 | $3.92M |
| Aug 21, 2026 | $173.76 | $181.89 | $172.83 | $179.81 | +3.48% | $59,939 | $3.93M |
| Aug 20, 2026 | $175.83 | $176.27 | $172.40 | $173.76 | -1.18% | $60,547 | $3.80M |
| Aug 19, 2026 | $171.15 | $176.57 | $169.74 | $175.83 | +2.73% | $60,985 | $3.84M |
| Aug 18, 2026 | $171.59 | $174.76 | $169.63 | $171.15 | -0.26% | $64,316 | $3.74M |
| Aug 17, 2026 | $174.09 | $175.93 | $171.13 | $171.59 | -1.44% | $58,271 | $3.75M |
| Aug 16, 2026 | $174.23 | $176.10 | $173.82 | $174.09 | -0.08% | $55,638 | $3.81M |
| Aug 15, 2026 | $173.27 | $175.13 | $172.76 | $174.23 | +0.55% | $54,348 | $3.81M |
| Aug 14, 2026 | $178.21 | $179.08 | $172.99 | $173.27 | -2.77% | $57,992 | $3.79M |
| Aug 13, 2026 | $170.56 | $179.23 | $170.08 | $178.21 | +4.49% | $65,993 | $3.90M |
| Aug 12, 2026 | $174.31 | $174.38 | $168.55 | $170.56 | -2.15% | $105,308 | $3.73M |
| Aug 11, 2026 | $172.58 | $177.41 | $171.73 | $174.31 | +1.00% | $59,983 | $3.81M |
| Aug 10, 2026 | $173.05 | $179.22 | $168.24 | $172.58 | -0.27% | $64,465 | $3.77M |
| Aug 9, 2026 | $171.18 | $174.29 | $170.68 | $173.05 | +1.09% | $57,666 | $3.78M |
| Aug 8, 2026 | $170.65 | $173.20 | $169.07 | $171.18 | +0.31% | $56,520 | $3.74M |
| Aug 7, 2026 | $156.77 | $171.18 | $155.48 | $170.65 | — | $59,346 | $3.73M |
Palantir Technologies (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Palantir Technologies (Ondo Tokenized Stock)What is the all-time high for PLTRON?
Palantir Technologies (Ondo Tokenized Stock)'s record price is about $212.9399. It currently trades at $171.82, roughly 19.3% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PLTRON market cap?
Palantir Technologies (Ondo Tokenized Stock) has a market capitalisation of about $421.50B, on roughly $654,868 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 PLTRON change over this window?
Across 90 daily candles, close-to-close moved up 1.00%.
What were PLTRON's high and low in this window?
In this sample, the highest trade print is about $211.79 (Oct 12, 2026) and the lowest about $155.48 (Aug 7, 2026).
What were PLTRON's best and worst days in this window?
Best close-to-close day was about +7.20% (Sep 3, 2026); worst was -7.87% (Oct 16, 2026).