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$129.19
-1.19% 1D
Recently Viewed
1H-1.75%
1D-1.19%
1W+1.87%
1M-12.98%
Shopify (Ondo Tokenized Stock) (SHOPON) has 90 days of daily open, high, low and close on file. Over that window SHOPON ranged $107.79 to $157.37, closed at $129.01 and is up 18.7% across the window.
Shopify (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$157.37
Window low
$107.79
First → last
+18.73%
Latest close
$129.01
vs live
+0.14%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $129.79 | $132.75 | $128.99 | $129.01 | -0.60% | $120,981 | $837,555 |
| 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 | +2.64% | $59,879 | $975,514 |
| Aug 6, 2026 | $143.87 | $148.84 | $142.51 | $146.40 | +1.76% | $60,239 | $950,454 |
| Aug 5, 2026 | $124.58 | $160.97 | $120.50 | $143.87 | +15.48% | $94,866 | $934,029 |
| Aug 4, 2026 | $117.13 | $124.61 | $116.38 | $124.58 | +6.36% | $60,422 | $808,795 |
| Aug 3, 2026 | $119.12 | $121.80 | $116.38 | $117.13 | -1.67% | $59,932 | $760,428 |
| Aug 2, 2026 | $119.04 | $119.41 | $116.37 | $119.12 | +0.07% | $55,684 | $773,348 |
| Aug 1, 2026 | $117.84 | $119.42 | $116.41 | $119.04 | +1.02% | $56,171 | $772,828 |
| Jul 31, 2026 | $123.17 | $125.17 | $116.27 | $117.84 | -4.33% | $56,756 | $765,038 |
| Jul 30, 2026 | $128.66 | $130.39 | $122.88 | $123.17 | -4.27% | $56,978 | $799,641 |
| Jul 29, 2026 | $130.15 | $131.78 | $127.57 | $128.66 | -1.14% | $58,919 | $835,283 |
| Jul 28, 2026 | $126.08 | $133.62 | $124.75 | $130.15 | +3.23% | $59,771 | $844,956 |
| Jul 27, 2026 | $113.55 | $127.40 | $112.92 | $126.08 | +11.03% | $58,133 | $818,533 |
| Jul 26, 2026 | $112.52 | $114.37 | $111.75 | $113.55 | +0.92% | $56,246 | $737,186 |
| Jul 25, 2026 | $114.09 | $114.26 | $111.59 | $112.52 | -1.38% | $54,100 | $730,499 |
| Jul 24, 2026 | $111.62 | $114.80 | $111.05 | $114.09 | +2.21% | $61,228 | $740,692 |
| Jul 23, 2026 | $118.41 | $121.06 | $110.88 | $111.62 | -5.73% | $60,672 | $724,656 |
| Jul 22, 2026 | $121.78 | $125.52 | $116.96 | $118.41 | -2.77% | $56,820 | $768,738 |
| Jul 21, 2026 | $125.96 | $126.96 | $119.60 | $121.78 | -3.32% | $65,612 | $790,617 |
| Jul 20, 2026 | $122.79 | $127.67 | $122.65 | $125.96 | +2.58% | $56,567 | $817,754 |
| Jul 19, 2026 | $123.75 | $125.24 | $122.65 | $122.79 | -0.78% | $56,612 | $797,174 |
| Jul 18, 2026 | $123.57 | $125.20 | $122.64 | $123.75 | +0.15% | $52,659 | $803,406 |
| Jul 17, 2026 | $125.60 | $126.01 | $121.84 | $123.57 | -1.62% | $60,194 | $802,238 |
| Jul 16, 2026 | $123.81 | $127.41 | $122.69 | $125.60 | +1.45% | $64,826 | $815,417 |
| Jul 15, 2026 | $125.49 | $126.62 | $121.28 | $123.81 | -1.34% | $71,957 | $803,796 |
| Jul 14, 2026 | $124.78 | $125.76 | $121.08 | $125.49 | +0.57% | $60,025 | $814,703 |
| Jul 13, 2026 | $123.51 | $125.99 | $122.95 | $124.78 | +1.03% | $65,680 | $810,093 |
| Jul 12, 2026 | $123.61 | $123.70 | $122.96 | $123.51 | -0.08% | $54,554 | $801,848 |
| Jul 11, 2026 | $123.23 | $123.70 | $122.96 | $123.61 | +0.31% | $53,237 | $802,498 |
| Jul 10, 2026 | $123.62 | $129.74 | $122.13 | $123.23 | -0.32% | $72,339 | $800,031 |
| Jul 9, 2026 | $118.25 | $123.78 | $116.73 | $123.62 | +4.54% | $64,379 | $802,562 |
| Jul 8, 2026 | $122.51 | $122.67 | $115.96 | $118.25 | -3.48% | $69,988 | $767,700 |
| Jul 7, 2026 | $120.70 | $125.03 | $119.29 | $122.51 | +1.50% | $74,543 | $795,356 |
| Jul 6, 2026 | $119.41 | $120.92 | $116.11 | $120.70 | +1.08% | $67,569 | $783,605 |
| Jul 5, 2026 | $119.66 | $119.96 | $119.25 | $119.41 | -0.21% | $54,844 | $775,230 |
| Jul 4, 2026 | $119.30 | $119.96 | $119.25 | $119.66 | +0.30% | $53,789 | $776,853 |
| Jul 3, 2026 | $119.39 | $119.96 | $119.25 | $119.30 | -0.08% | $55,050 | $774,516 |
| Jul 2, 2026 | $120.89 | $121.97 | $118.75 | $119.39 | -1.24% | $83,436 | $775,101 |
| Jul 1, 2026 | $114.01 | $122.80 | $113.33 | $120.89 | +6.03% | $143,974 | $784,839 |
| Jun 30, 2026 | $114.28 | $115.50 | $113.34 | $114.01 | -0.24% | $65,008 | $740,173 |
| Jun 29, 2026 | $116.75 | $120.11 | $113.94 | $114.28 | -2.12% | $75,539 | $741,926 |
| Jun 28, 2026 | $117.17 | $117.19 | $116.72 | $116.75 | -0.36% | $55,087 | $757,961 |
| Jun 27, 2026 | $116.98 | $117.19 | $116.44 | $117.17 | +0.16% | $55,696 | $760,688 |
| Jun 26, 2026 | $112.36 | $117.39 | $109.63 | $116.98 | +4.11% | $73,057 | $759,454 |
| Jun 25, 2026 | $112.85 | $115.29 | $108.94 | $112.36 | -0.43% | $80,838 | $729,461 |
| Jun 24, 2026 | $107.95 | $113.93 | $106.78 | $112.85 | +4.54% | $79,144 | $732,642 |
| Jun 23, 2026 | $107.79 | $109.64 | $107.25 | $107.95 | +0.15% | $72,421 | $700,830 |
| Jun 22, 2026 | $108.88 | $111.01 | $106.04 | $107.79 | -1.00% | $74,079 | $699,791 |
| Jun 21, 2026 | $108.50 | $109.53 | $108.09 | $108.88 | +0.35% | $57,095 | $706,868 |
| Jun 20, 2026 | $108.66 | $108.86 | $108.09 | $108.50 | -0.15% | $52,894 | $704,401 |
| Jun 19, 2026 | $108.59 | $108.87 | $108.08 | $108.66 | — | $56,319 | $705,440 |
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 $182.19. It currently trades at $129.19, roughly 29.1% 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 $166.27B, on roughly $246,845 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 up 18.73%.
What were SHOPON's high and low in this window?
In this sample, the highest trade print is about $160.97 (Aug 5, 2026) and the lowest about $106.04 (Jun 22, 2026).
What were SHOPON's best and worst days in this window?
Best close-to-close day was about +15.48% (Aug 5, 2026); worst was -7.21% (Sep 8, 2026).