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
$173.90
+0.00% 1D
Recently Viewed
1H+0.43%
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 $108.55 to $186.46, closed at $173.63 and is up 35.5% across the window.
Palantir Technologies (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$186.46
Window low
$108.55
First → last
+35.53%
Latest close
$173.63
vs live
+0.16%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $171.82 | $173.96 | $169.15 | $173.63 | +1.05% | $235,887 | $3.80M |
| 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 | +8.85% | $59,346 | $3.73M |
| Aug 6, 2026 | $156.15 | $158.35 | $152.76 | $156.77 | +0.40% | $59,770 | $3.43M |
| Aug 5, 2026 | $159.57 | $165.52 | $156.12 | $156.15 | -2.14% | $58,245 | $3.41M |
| Aug 4, 2026 | $143.61 | $164.17 | $142.45 | $159.57 | +11.11% | $70,620 | $3.49M |
| Aug 3, 2026 | $124.74 | $143.63 | $123.29 | $143.61 | +15.13% | $71,576 | $3.14M |
| Aug 2, 2026 | $122.36 | $125.06 | $122.36 | $124.74 | +1.95% | $54,900 | $2.73M |
| Aug 1, 2026 | $122.83 | $123.55 | $122.12 | $122.36 | -0.38% | $55,705 | $2.68M |
| Jul 31, 2026 | $122.85 | $124.19 | $119.81 | $122.83 | -0.02% | $57,121 | $2.69M |
| Jul 30, 2026 | $122.94 | $123.87 | $120.55 | $122.85 | -0.07% | $56,781 | $2.69M |
| Jul 29, 2026 | $123.61 | $126.75 | $120.80 | $122.94 | -0.54% | $60,145 | $2.69M |
| Jul 28, 2026 | $131.37 | $132.49 | $118.34 | $123.61 | -5.91% | $64,089 | $2.70M |
| Jul 27, 2026 | $123.59 | $132.26 | $123.26 | $131.37 | +6.30% | $57,498 | $2.87M |
| Jul 26, 2026 | $122.46 | $123.62 | $122.03 | $123.59 | +0.92% | $56,235 | $2.70M |
| Jul 25, 2026 | $122.45 | $123.34 | $122.13 | $122.46 | +0.01% | $55,361 | $2.68M |
| Jul 24, 2026 | $123.47 | $125.75 | $121.79 | $122.45 | -0.83% | $62,243 | $2.68M |
| Jul 23, 2026 | $125.24 | $126.73 | $121.17 | $123.47 | -1.41% | $61,362 | $2.70M |
| Jul 22, 2026 | $131.85 | $134.41 | $123.54 | $125.24 | -5.01% | $60,055 | $2.74M |
| Jul 21, 2026 | $134.73 | $135.45 | $131.62 | $131.85 | -2.14% | $57,442 | $2.88M |
| Jul 20, 2026 | $131.67 | $137.26 | $129.91 | $134.73 | +2.32% | $59,479 | $2.95M |
| Jul 19, 2026 | $132.48 | $132.59 | $131.23 | $131.67 | -0.61% | $54,700 | $2.88M |
| Jul 18, 2026 | $131.78 | $132.61 | $131.25 | $132.48 | +0.53% | $56,573 | $2.90M |
| Jul 17, 2026 | $132.87 | $134.84 | $128.97 | $131.78 | -0.82% | $61,344 | $2.88M |
| Jul 16, 2026 | $133.24 | $135.44 | $129.17 | $132.87 | -0.28% | $71,254 | $2.91M |
| Jul 15, 2026 | $133.80 | $136.99 | $132.74 | $133.24 | -0.42% | $69,593 | $2.91M |
| Jul 14, 2026 | $129.29 | $135.63 | $123.09 | $133.80 | +3.49% | $74,421 | $2.93M |
| Jul 13, 2026 | $126.12 | $130.44 | $125.48 | $129.29 | +2.51% | $67,219 | $2.83M |
| Jul 12, 2026 | $126.21 | $127.49 | $126.04 | $126.12 | -0.07% | $56,211 | $2.76M |
| Jul 11, 2026 | $126.50 | $127.08 | $126.04 | $126.21 | -0.23% | $55,693 | $2.76M |
| Jul 10, 2026 | $128.99 | $131.79 | $126.04 | $126.50 | -1.93% | $60,480 | $2.77M |
| Jul 9, 2026 | $131.62 | $133.17 | $124.97 | $128.99 | -2.00% | $62,452 | $2.82M |
| Jul 8, 2026 | $134.40 | $134.65 | $127.19 | $131.62 | -2.07% | $72,952 | $2.88M |
| Jul 7, 2026 | $132.88 | $139.11 | $131.95 | $134.40 | +1.14% | $73,325 | $2.94M |
| Jul 6, 2026 | $131.17 | $133.67 | $127.41 | $132.88 | +1.30% | $67,757 | $2.91M |
| Jul 5, 2026 | $131.04 | $131.91 | $130.49 | $131.17 | +0.10% | $54,848 | $2.87M |
| Jul 4, 2026 | $130.41 | $131.32 | $130.04 | $131.04 | +0.48% | $55,569 | $2.87M |
| Jul 3, 2026 | $129.64 | $131.61 | $128.62 | $130.41 | +0.59% | $59,020 | $2.85M |
| Jul 2, 2026 | $125.68 | $132.89 | $124.96 | $129.64 | +3.15% | $77,900 | $2.83M |
| Jul 1, 2026 | $117.16 | $128.30 | $116.99 | $125.68 | +7.27% | $75,513 | $2.75M |
| Jun 30, 2026 | $117.00 | $118.98 | $115.15 | $117.16 | +0.14% | $65,862 | $2.56M |
| Jun 29, 2026 | $113.68 | $118.91 | $113.51 | $117.00 | +2.92% | $66,516 | $2.56M |
| Jun 28, 2026 | $112.83 | $113.99 | $112.74 | $113.68 | +0.75% | $54,873 | $2.49M |
| Jun 27, 2026 | $112.61 | $113.40 | $112.00 | $112.83 | +0.20% | $56,382 | $2.47M |
| Jun 26, 2026 | $108.55 | $114.05 | $106.20 | $112.61 | +3.74% | $69,874 | $2.46M |
| Jun 25, 2026 | $113.82 | $113.93 | $106.65 | $108.55 | -4.63% | $67,573 | $2.37M |
| Jun 24, 2026 | $116.76 | $117.99 | $112.53 | $113.82 | -2.52% | $77,686 | $2.49M |
| Jun 23, 2026 | $120.13 | $120.82 | $116.10 | $116.76 | -2.81% | $67,186 | $2.55M |
| Jun 22, 2026 | $126.76 | $128.50 | $119.51 | $120.13 | -5.23% | $64,711 | $2.63M |
| Jun 21, 2026 | $129.20 | $129.20 | $126.76 | $126.76 | -1.89% | $56,186 | $2.77M |
| Jun 20, 2026 | $128.11 | $129.93 | $128.11 | $129.20 | +0.85% | $57,223 | $2.83M |
| Jun 19, 2026 | $128.98 | $129.38 | $128.10 | $128.11 | — | $57,257 | $2.80M |
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 $207.52. It currently trades at $173.90, roughly 16.2% 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 $416.00B, on roughly $634,077 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 35.53%.
What were PLTRON's high and low in this window?
In this sample, the highest trade print is about $188.31 (Aug 28, 2026) and the lowest about $106.20 (Jun 26, 2026).
What were PLTRON's best and worst days in this window?
Best close-to-close day was about +15.13% (Aug 3, 2026); worst was -5.91% (Jul 28, 2026).