What historical data is shown for QCOMON?
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.
Qualcomm (Ondo Tokenized Stock) (QCOMON) Historical Data
Qualcomm (Ondo Tokenized Stock) Historical Price Information — Daily QCOMON Open, High, Low, Close & Volume$192.63
-0.27% 1D
Recently Viewed
1H+0.64%
1D-0.27%
1W+7.84%
1M+17.11%
Qualcomm (Ondo Tokenized Stock) (QCOMON) has 90 days of daily open, high, low and close on file. Over that window QCOMON ranged $149.28 to $228.98, closed at $192.65 and is down 15.1% across the window.
Qualcomm (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$228.98
Window low
$149.28
First → last
-15.07%
Latest close
$192.65
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.
QCOMON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $191.81 | $194.79 | $190.68 | $192.65 | +0.44% | $105,828 | $4.06M |
| Sep 15, 2026 | $183.87 | $193.82 | $181.51 | $191.81 | +4.32% | $149,435 | $4.04M |
| Sep 14, 2026 | $186.59 | $186.69 | $173.81 | $183.87 | -1.46% | $195,217 | $3.88M |
| Sep 13, 2026 | $185.81 | $186.85 | $185.71 | $186.59 | +0.42% | $145,771 | $3.93M |
| Sep 12, 2026 | $185.71 | $186.85 | $185.56 | $185.81 | +0.05% | $149,850 | $3.92M |
| Sep 11, 2026 | $179.53 | $188.85 | $178.80 | $185.71 | +3.44% | $152,983 | $3.92M |
| Sep 10, 2026 | $178.62 | $185.83 | $174.32 | $179.53 | +0.51% | $150,654 | $3.79M |
| Sep 9, 2026 | $177.34 | $182.89 | $176.54 | $178.62 | +0.72% | $148,293 | $3.77M |
| Sep 8, 2026 | $172.87 | $189.19 | $171.92 | $177.34 | +2.59% | $153,006 | $3.74M |
| Sep 7, 2026 | $172.32 | $172.97 | $171.92 | $172.87 | +0.32% | $145,312 | $3.65M |
| Sep 6, 2026 | $172.16 | $172.97 | $171.93 | $172.32 | +0.09% | $149,456 | $3.63M |
| Sep 5, 2026 | $171.98 | $172.96 | $171.94 | $172.16 | +0.10% | $155,161 | $3.63M |
| Sep 4, 2026 | $171.03 | $174.57 | $170.14 | $171.98 | +0.56% | $150,974 | $3.63M |
| Sep 3, 2026 | $172.78 | $173.10 | $168.08 | $171.03 | -1.01% | $148,412 | $3.61M |
| Sep 2, 2026 | $169.39 | $173.21 | $167.05 | $172.78 | +2.00% | $137,969 | $3.64M |
| Sep 1, 2026 | $172.81 | $173.65 | $164.69 | $169.39 | -1.98% | $102,807 | $3.57M |
| Aug 31, 2026 | $167.05 | $173.76 | $164.70 | $172.81 | +3.45% | $120,960 | $3.64M |
| Aug 30, 2026 | $166.74 | $167.21 | $166.20 | $167.05 | +0.19% | $103,249 | $3.52M |
| Aug 29, 2026 | $166.77 | $167.68 | $166.17 | $166.74 | -0.02% | $100,743 | $3.52M |
| Aug 28, 2026 | $167.33 | $168.22 | $164.30 | $166.77 | -0.33% | $104,844 | $3.52M |
| Aug 27, 2026 | $167.21 | $168.26 | $164.36 | $167.33 | +0.07% | $104,232 | $3.53M |
| Aug 26, 2026 | $162.60 | $167.26 | $161.21 | $167.21 | +2.84% | $100,967 | $3.53M |
| Aug 25, 2026 | $160.40 | $164.00 | $159.65 | $162.60 | +1.37% | $97,571 | $3.43M |
| Aug 24, 2026 | $164.36 | $164.36 | $158.73 | $160.40 | -2.41% | $83,184 | $3.38M |
| Aug 23, 2026 | $162.87 | $164.76 | $162.59 | $164.36 | +0.91% | $56,803 | $3.47M |
| Aug 22, 2026 | $163.36 | $164.77 | $162.58 | $162.87 | -0.30% | $53,155 | $3.43M |
| Aug 21, 2026 | $162.55 | $165.21 | $161.85 | $163.36 | +0.50% | $52,282 | $3.44M |
| Aug 20, 2026 | $165.55 | $167.43 | $162.50 | $162.55 | -1.81% | $56,900 | $3.43M |
| Aug 19, 2026 | $162.23 | $168.45 | $160.79 | $165.55 | +2.05% | $55,293 | $3.49M |
| Aug 18, 2026 | $164.48 | $165.26 | $159.13 | $162.23 | -1.37% | $54,556 | $3.42M |
| Aug 17, 2026 | $167.85 | $169.99 | $164.05 | $164.48 | -2.01% | $54,695 | $3.47M |
| Aug 16, 2026 | $168.48 | $168.73 | $166.75 | $167.85 | -0.37% | $58,303 | $3.54M |
| Aug 15, 2026 | $167.37 | $168.90 | $166.88 | $168.48 | +0.66% | $55,196 | $3.55M |
| Aug 14, 2026 | $169.05 | $169.61 | $165.89 | $167.37 | -0.99% | $55,773 | $3.53M |
| Aug 13, 2026 | $165.82 | $169.63 | $165.57 | $169.05 | +1.95% | $53,701 | $3.56M |
| Aug 12, 2026 | $165.46 | $168.96 | $164.13 | $165.82 | +0.22% | $78,667 | $3.50M |
| Aug 11, 2026 | $164.92 | $167.15 | $164.04 | $165.46 | +0.33% | $56,369 | $3.49M |
| Aug 10, 2026 | $168.57 | $173.05 | $164.29 | $164.92 | -2.17% | $62,121 | $3.48M |
| Aug 9, 2026 | $170.48 | $170.48 | $168.27 | $168.57 | -1.12% | $53,860 | $3.55M |
| Aug 8, 2026 | $170.14 | $170.50 | $168.30 | $170.48 | +0.20% | $52,449 | $3.59M |
| Aug 7, 2026 | $162.20 | $171.60 | $162.11 | $170.14 | +4.90% | $55,476 | $3.59M |
| Aug 6, 2026 | $159.82 | $162.59 | $157.71 | $162.20 | +1.49% | $57,637 | $3.42M |
| Aug 5, 2026 | $162.29 | $166.12 | $158.11 | $159.82 | -1.52% | $59,956 | $3.37M |
| Aug 4, 2026 | $152.32 | $164.93 | $152.32 | $162.29 | +6.55% | $59,223 | $3.42M |
| Aug 3, 2026 | $152.81 | $153.96 | $145.83 | $152.32 | -0.32% | $59,118 | $3.21M |
| Aug 2, 2026 | $149.28 | $154.35 | $148.98 | $152.81 | +2.36% | $58,955 | $3.22M |
| Aug 1, 2026 | $150.18 | $151.79 | $148.78 | $149.28 | -0.60% | $51,560 | $3.15M |
| Jul 31, 2026 | $153.19 | $156.91 | $148.80 | $150.18 | -1.96% | $55,589 | $3.17M |
| Jul 30, 2026 | $151.35 | $155.52 | $130.34 | $153.19 | +1.22% | $92,210 | $3.23M |
| Jul 29, 2026 | $166.18 | $169.00 | $146.05 | $151.35 | -8.92% | $78,277 | $3.19M |
| Jul 28, 2026 | $170.87 | $171.65 | $164.88 | $166.18 | -2.74% | $59,912 | $3.50M |
| Jul 27, 2026 | $174.67 | $175.02 | $167.18 | $170.87 | -2.18% | $63,684 | $3.60M |
| Jul 26, 2026 | $168.51 | $175.04 | $167.68 | $174.67 | +3.66% | $54,282 | $3.68M |
| Jul 25, 2026 | $168.93 | $169.70 | $167.39 | $168.51 | -0.25% | $56,278 | $3.55M |
| Jul 24, 2026 | $173.55 | $174.46 | $167.58 | $168.93 | -2.66% | $59,427 | $3.56M |
| Jul 23, 2026 | $180.37 | $180.70 | $170.08 | $173.55 | -3.78% | $62,575 | $3.66M |
| Jul 22, 2026 | $174.54 | $181.06 | $171.97 | $180.37 | +3.34% | $57,367 | $3.80M |
| Jul 21, 2026 | $174.46 | $177.69 | $172.94 | $174.54 | +0.05% | $60,266 | $3.68M |
| Jul 20, 2026 | $173.26 | $178.88 | $172.65 | $174.46 | +0.69% | $59,431 | $3.68M |
| Jul 19, 2026 | $174.72 | $175.23 | $172.63 | $173.26 | -0.84% | $55,860 | $3.65M |
| Jul 18, 2026 | $173.97 | $175.22 | $173.05 | $174.72 | +0.43% | $55,569 | $3.68M |
| Jul 17, 2026 | $172.16 | $175.30 | $166.69 | $173.97 | +1.05% | $62,684 | $3.67M |
| Jul 16, 2026 | $179.99 | $182.06 | $172.08 | $172.16 | -4.35% | $81,850 | $3.63M |
| Jul 15, 2026 | $182.04 | $183.91 | $177.00 | $179.99 | -1.13% | $70,588 | $3.80M |
| Jul 14, 2026 | $185.59 | $192.12 | $180.64 | $182.04 | -1.91% | $70,120 | $3.84M |
| Jul 13, 2026 | $190.52 | $190.52 | $184.73 | $185.59 | -2.59% | $70,924 | $3.91M |
| Jul 12, 2026 | $190.40 | $191.24 | $189.99 | $190.52 | +0.06% | $55,693 | $4.02M |
| Jul 11, 2026 | $190.42 | $191.15 | $189.98 | $190.40 | -0.01% | $55,604 | $4.01M |
| Jul 10, 2026 | $193.74 | $194.71 | $188.86 | $190.42 | -1.71% | $69,676 | $4.02M |
| Jul 9, 2026 | $188.75 | $198.31 | $188.29 | $193.74 | +2.64% | $74,209 | $4.09M |
| Jul 8, 2026 | $184.14 | $188.98 | $182.14 | $188.75 | +2.50% | $66,987 | $3.98M |
| Jul 7, 2026 | $188.20 | $189.43 | $182.60 | $184.14 | -2.16% | $70,345 | $3.88M |
| Jul 6, 2026 | $183.00 | $190.55 | $179.82 | $188.20 | +2.84% | $64,501 | $3.97M |
| Jul 5, 2026 | $183.56 | $184.76 | $182.49 | $183.00 | -0.31% | $54,653 | $3.86M |
| Jul 4, 2026 | $181.79 | $185.02 | $181.47 | $183.56 | +0.97% | $59,534 | $3.87M |
| Jul 3, 2026 | $178.84 | $182.95 | $178.07 | $181.79 | +1.65% | $59,845 | $3.83M |
| Jul 2, 2026 | $185.35 | $186.88 | $174.42 | $178.84 | -3.51% | $88,461 | $3.77M |
| Jul 1, 2026 | $187.60 | $190.63 | $184.47 | $185.35 | -1.20% | $81,154 | $3.91M |
| Jun 30, 2026 | $191.12 | $195.69 | $187.02 | $187.60 | -1.84% | $73,618 | $3.96M |
| Jun 29, 2026 | $193.74 | $196.17 | $186.95 | $191.12 | -1.35% | $68,221 | $4.03M |
| Jun 28, 2026 | $193.95 | $194.47 | $192.66 | $193.74 | -0.11% | $57,387 | $4.09M |
| Jun 27, 2026 | $192.36 | $195.26 | $191.74 | $193.95 | +0.83% | $58,037 | $4.09M |
| Jun 26, 2026 | $208.28 | $210.75 | $190.76 | $192.36 | -7.64% | $86,816 | $4.06M |
| Jun 25, 2026 | $226.64 | $227.67 | $205.21 | $208.28 | -8.10% | $96,037 | $4.39M |
| Jun 24, 2026 | $206.90 | $230.36 | $195.20 | $226.64 | +9.54% | $108,433 | $4.78M |
| Jun 23, 2026 | $223.81 | $224.77 | $202.35 | $206.90 | -7.56% | $86,897 | $4.36M |
| Jun 22, 2026 | $228.98 | $234.52 | $221.70 | $223.81 | -2.26% | $85,023 | $4.72M |
| Jun 21, 2026 | $227.02 | $237.69 | $225.88 | $228.98 | +0.86% | $60,176 | $4.83M |
| Jun 20, 2026 | $226.84 | $231.35 | $226.44 | $227.02 | +0.08% | $56,568 | $4.79M |
| Jun 19, 2026 | $229.66 | $233.50 | $225.88 | $226.84 | — | $57,022 | $4.78M |
Qualcomm (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Qualcomm (Ondo Tokenized Stock)What is the all-time high for QCOMON?
Qualcomm (Ondo Tokenized Stock)'s record price is about $259.92. It currently trades at $192.63, roughly 25.9% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the QCOMON market cap?
Qualcomm (Ondo Tokenized Stock) has a market capitalisation of about $199.92B, on roughly $225,840 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 QCOMON change over this window?
Across 90 daily candles, close-to-close moved down 15.07%.
What were QCOMON's high and low in this window?
In this sample, the highest trade print is about $237.69 (Jun 21, 2026) and the lowest about $130.34 (Jul 30, 2026).
What were QCOMON's best and worst days in this window?
Best close-to-close day was about +9.54% (Jun 24, 2026); worst was -8.92% (Jul 29, 2026).