What historical data is shown for SHOPON?
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.
Shopify (Ondo Tokenized Stock) (SHOPON) Historical Data
Shopify (Ondo Tokenized Stock) Historical Price Information — Daily SHOPON Open, High, Low, Close & Volume$139.72
-10.39% 1D
Recently Viewed
1H+0.92%
1D-10.39%
1W-15.84%
1M-7.78%
Shopify (Ondo Tokenized Stock) (SHOPON) has 90 days of daily open, high, low and close on file. Over that window SHOPON ranged $126.82 to $179.46, closed at $139.62 and is down 7.1% across the window.
Shopify (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$179.46
Window low
$126.82
First → last
-7.08%
Latest close
$139.62
vs live
+0.07%
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.
SHOPON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $142.23 | $142.43 | $137.15 | $139.62 | -1.84% | $42,587 | $906,437 |
| Nov 3, 2026 | $158.43 | $159.03 | $126.18 | $142.23 | -10.23% | $222,000 | $923,382 |
| Nov 2, 2026 | $158.22 | $160.90 | $154.24 | $158.43 | +0.13% | $154,613 | $1.03M |
| Nov 1, 2026 | $158.42 | $158.84 | $157.22 | $158.22 | -0.13% | $149,323 | $1.03M |
| Oct 31, 2026 | $158.01 | $158.80 | $157.16 | $158.42 | +0.26% | $155,377 | $1.03M |
| Oct 30, 2026 | $165.31 | $166.21 | $154.44 | $158.01 | -4.42% | $164,826 | $1.03M |
| Oct 29, 2026 | $168.46 | $169.20 | $164.08 | $165.31 | -1.87% | $163,950 | $1.07M |
| Oct 28, 2026 | $166.02 | $171.38 | $163.14 | $168.46 | +1.47% | $229,878 | $1.09M |
| Oct 27, 2026 | $167.72 | $171.64 | $163.84 | $166.02 | -1.01% | $605,978 | $1.08M |
| Oct 26, 2026 | $169.28 | $171.62 | $166.90 | $167.72 | -0.92% | $1.59M | $1.09M |
| Oct 25, 2026 | $169.31 | $170.26 | $167.89 | $169.28 | -0.02% | $152,651 | $1.10M |
| Oct 24, 2026 | $168.52 | $170.28 | $167.88 | $169.31 | +0.47% | $144,056 | $1.10M |
| Oct 23, 2026 | $168.77 | $170.83 | $166.66 | $168.52 | -0.15% | $795,244 | $1.09M |
| Oct 22, 2026 | $176.28 | $176.47 | $165.62 | $168.77 | -4.26% | $485,149 | $1.10M |
| Oct 21, 2026 | $175.26 | $180.32 | $171.86 | $176.28 | +0.58% | $199,530 | $1.14M |
| Oct 20, 2026 | $170.48 | $175.59 | $169.25 | $175.26 | +2.80% | $255,565 | $1.14M |
| Oct 19, 2026 | $168.71 | $174.60 | $168.46 | $170.48 | +1.05% | $151,123 | $1.11M |
| Oct 18, 2026 | $171.29 | $171.90 | $168.47 | $168.71 | -1.51% | $146,788 | $1.10M |
| Oct 17, 2026 | $169.28 | $171.90 | $168.45 | $171.29 | +1.19% | $153,910 | $1.11M |
| Oct 16, 2026 | $178.59 | $180.56 | $168.21 | $169.28 | -5.21% | $155,814 | $1.10M |
| Oct 15, 2026 | $171.71 | $179.07 | $166.04 | $178.59 | +4.01% | $153,349 | $1.16M |
| Oct 14, 2026 | $177.05 | $179.71 | $170.97 | $171.71 | -3.02% | $178,117 | $1.11M |
| Oct 13, 2026 | $179.46 | $180.12 | $175.02 | $177.05 | -1.34% | $149,360 | $1.15M |
| Oct 12, 2026 | $170.82 | $181.26 | $170.82 | $179.46 | +5.06% | $248,578 | $1.17M |
| Oct 11, 2026 | $170.94 | $171.64 | $169.88 | $170.82 | -0.07% | $146,718 | $1.11M |
| Oct 10, 2026 | $171.33 | $171.91 | $169.85 | $170.94 | -0.23% | $148,613 | $1.11M |
| Oct 9, 2026 | $164.83 | $171.77 | $164.05 | $171.33 | +3.94% | $188,297 | $1.11M |
| Oct 8, 2026 | $166.08 | $167.95 | $163.65 | $164.83 | -0.75% | $279,198 | $1.07M |
| Oct 7, 2026 | $164.06 | $167.08 | $162.17 | $166.08 | +1.23% | $255,443 | $1.08M |
| Oct 6, 2026 | $160.49 | $166.54 | $159.37 | $164.06 | +2.22% | $316,367 | $1.07M |
| Oct 5, 2026 | $151.51 | $163.04 | $150.95 | $160.49 | +5.93% | $309,994 | $1.04M |
| Oct 4, 2026 | $151.65 | $152.01 | $150.80 | $151.51 | -0.09% | $148,799 | $983,629 |
| Oct 3, 2026 | $151.34 | $151.68 | $150.77 | $151.65 | +0.20% | $148,030 | $984,538 |
| Oct 2, 2026 | $149.15 | $152.97 | $148.40 | $151.34 | +1.47% | $211,961 | $982,526 |
| Oct 1, 2026 | $149.15 | $152.28 | $147.13 | $149.15 | +0.00% | $379,396 | $968,308 |
| Sep 30, 2026 | $149.03 | $151.66 | $147.71 | $149.15 | +0.08% | $307,539 | $968,308 |
| Sep 29, 2026 | $144.28 | $149.35 | $142.06 | $149.03 | +3.29% | $198,572 | $967,529 |
| Sep 28, 2026 | $142.13 | $145.17 | $136.74 | $144.28 | +1.51% | $201,073 | $936,691 |
| Sep 27, 2026 | $142.58 | $142.71 | $141.92 | $142.13 | -0.32% | $150,818 | $922,733 |
| Sep 26, 2026 | $142.14 | $142.71 | $141.91 | $142.58 | +0.31% | $153,602 | $925,654 |
| Sep 25, 2026 | $145.26 | $146.23 | $141.31 | $142.14 | -2.15% | $170,011 | $922,798 |
| Sep 24, 2026 | $141.24 | $146.16 | $137.22 | $145.26 | +2.85% | $221,018 | $943,053 |
| Sep 23, 2026 | $147.94 | $150.11 | $135.80 | $141.24 | -4.53% | $253,912 | $916,955 |
| Sep 22, 2026 | $139.50 | $149.87 | $137.96 | $147.94 | +6.05% | $274,770 | $960,452 |
| Sep 21, 2026 | $128.64 | $139.50 | $126.48 | $139.50 | +8.44% | $165,174 | $905,658 |
| Sep 20, 2026 | $128.22 | $128.75 | $128.08 | $128.64 | +0.33% | $150,709 | $835,153 |
| Sep 19, 2026 | $128.96 | $129.04 | $128.07 | $128.22 | -0.57% | $148,294 | $832,426 |
| Sep 18, 2026 | $129.22 | $130.54 | $126.85 | $128.96 | -0.20% | $149,543 | $837,231 |
| Sep 17, 2026 | $130.18 | $131.68 | $127.13 | $129.22 | -0.74% | $168,776 | $838,919 |
| Sep 16, 2026 | $129.79 | $132.75 | $128.84 | $130.18 | +0.30% | $148,702 | $845,151 |
| Sep 15, 2026 | $133.63 | $134.58 | $128.78 | $129.79 | -2.87% | $147,281 | $842,619 |
| Sep 14, 2026 | $128.65 | $135.04 | $127.87 | $133.63 | +3.87% | $162,486 | $867,549 |
| Sep 13, 2026 | $128.72 | $129.16 | $128.36 | $128.65 | -0.05% | $144,839 | $835,218 |
| Sep 12, 2026 | $128.96 | $129.16 | $128.36 | $128.72 | -0.19% | $148,546 | $835,673 |
| Sep 11, 2026 | $127.13 | $132.25 | $126.78 | $128.96 | +1.44% | $155,683 | $837,231 |
| Sep 10, 2026 | $126.82 | $129.00 | $124.32 | $127.13 | +0.24% | $168,803 | $825,350 |
| Sep 9, 2026 | $134.56 | $137.93 | $126.19 | $126.82 | -5.75% | $165,742 | $823,337 |
| Sep 8, 2026 | $145.01 | $145.45 | $132.67 | $134.56 | -7.21% | $172,676 | $873,587 |
| Sep 7, 2026 | $145.63 | $145.78 | $144.71 | $145.01 | -0.43% | $144,909 | $941,430 |
| Sep 6, 2026 | $145.30 | $145.85 | $144.65 | $145.63 | +0.23% | $153,211 | $945,455 |
| Sep 5, 2026 | $146.04 | $146.04 | $144.65 | $145.30 | -0.51% | $140,048 | $943,313 |
| Sep 4, 2026 | $145.17 | $149.37 | $144.44 | $146.04 | +0.60% | $154,575 | $948,117 |
| Sep 3, 2026 | $142.09 | $146.37 | $141.18 | $145.17 | +2.17% | $152,443 | $942,469 |
| Sep 2, 2026 | $140.21 | $142.63 | $138.32 | $142.09 | +1.34% | $143,577 | $922,473 |
| Sep 1, 2026 | $147.50 | $147.54 | $139.28 | $140.21 | -4.94% | $106,585 | $910,268 |
| Aug 31, 2026 | $153.66 | $153.75 | $144.95 | $147.50 | -4.01% | $118,407 | $957,596 |
| Aug 30, 2026 | $153.62 | $153.81 | $152.75 | $153.66 | +0.03% | $97,464 | $997,587 |
| Aug 29, 2026 | $152.97 | $153.79 | $152.74 | $153.62 | +0.42% | $101,175 | $997,328 |
| Aug 28, 2026 | $154.08 | $156.62 | $152.34 | $152.97 | -0.72% | $108,400 | $993,108 |
| Aug 27, 2026 | $150.80 | $155.65 | $148.85 | $154.08 | +2.18% | $110,675 | $1.00M |
| Aug 26, 2026 | $153.50 | $154.09 | $150.13 | $150.80 | -1.76% | $106,678 | $979,020 |
| Aug 25, 2026 | $150.23 | $154.62 | $148.62 | $153.50 | +2.18% | $109,352 | $996,549 |
| Aug 24, 2026 | $149.10 | $151.89 | $147.90 | $150.23 | +0.76% | $89,596 | $975,319 |
| Aug 23, 2026 | $149.97 | $150.04 | $147.78 | $149.10 | -0.58% | $57,223 | $967,983 |
| Aug 22, 2026 | $149.23 | $150.05 | $147.77 | $149.97 | +0.50% | $55,673 | $973,631 |
| Aug 21, 2026 | $147.47 | $149.61 | $145.49 | $149.23 | +1.19% | $59,054 | $968,827 |
| Aug 20, 2026 | $147.00 | $148.37 | $144.46 | $147.47 | +0.32% | $57,296 | $957,401 |
| Aug 19, 2026 | $146.77 | $150.05 | $145.41 | $147.00 | +0.16% | $55,241 | $954,350 |
| Aug 18, 2026 | $148.46 | $150.47 | $146.19 | $146.77 | -1.14% | $56,466 | $952,856 |
| Aug 17, 2026 | $153.32 | $154.89 | $148.24 | $148.46 | -3.17% | $55,740 | $963,828 |
| Aug 16, 2026 | $153.24 | $155.71 | $153.12 | $153.32 | +0.05% | $54,886 | $995,380 |
| Aug 15, 2026 | $153.85 | $155.73 | $153.12 | $153.24 | -0.40% | $53,352 | $994,861 |
| Aug 14, 2026 | $157.37 | $158.55 | $152.81 | $153.85 | -2.24% | $53,924 | $998,821 |
| Aug 13, 2026 | $150.33 | $158.02 | $149.93 | $157.37 | +4.68% | $58,440 | $1.02M |
| Aug 12, 2026 | $151.88 | $153.99 | $149.19 | $150.33 | -1.02% | $88,154 | $975,968 |
| Aug 11, 2026 | $153.44 | $156.73 | $150.75 | $151.88 | -1.02% | $57,433 | $986,031 |
| Aug 10, 2026 | $147.48 | $155.51 | $147.36 | $153.44 | +4.04% | $55,552 | $996,159 |
| Aug 9, 2026 | $149.32 | $151.05 | $147.40 | $147.48 | -1.23% | $54,038 | $957,466 |
| Aug 8, 2026 | $150.26 | $152.48 | $146.01 | $149.32 | -0.63% | $58,562 | $969,411 |
| Aug 7, 2026 | $146.40 | $152.12 | $144.56 | $150.26 | — | $59,879 | $975,514 |
Shopify (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Shopify (Ondo Tokenized Stock)What is the all-time high for SHOPON?
Shopify (Ondo Tokenized Stock)'s record price is about $180.88. It currently trades at $139.72, roughly 22.8% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SHOPON market cap?
Shopify (Ondo Tokenized Stock) has a market capitalisation of about $183.55B, on roughly $232,749 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 SHOPON change over this window?
Across 90 daily candles, close-to-close moved down 7.08%.
What were SHOPON's high and low in this window?
In this sample, the highest trade print is about $181.26 (Oct 12, 2026) and the lowest about $124.32 (Sep 10, 2026).
What were SHOPON's best and worst days in this window?
Best close-to-close day was about +8.44% (Sep 21, 2026); worst was -10.23% (Nov 3, 2026).