What historical data is shown for SOFION?
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.
SoFi Technologies (Ondo Tokenized Stock) (SOFION) Historical Data
SoFi Technologies (Ondo Tokenized Stock) Historical Price Information — Daily SOFION Open, High, Low, Close & Volume$16.53
-2.04% 1D
Recently Viewed
1H+0.00%
1D-2.04%
1W+0.55%
1M+5.15%
SoFi Technologies (Ondo Tokenized Stock) (SOFION) has 90 days of daily open, high, low and close on file. Over that window SOFION ranged $14.11 to $19.18, closed at $16.55 and is down 9.5% across the window.
SoFi Technologies (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$19.18
Window low
$14.11
First → last
-9.46%
Latest close
$16.55
vs live
-0.12%
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.
SOFION Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $16.77 | $16.86 | $16.18 | $16.55 | -1.31% | $30,911 | $12.54M |
| Nov 3, 2026 | $16.73 | $16.94 | $16.25 | $16.77 | +0.24% | $144,733 | $12.70M |
| Nov 2, 2026 | $16.99 | $17.63 | $16.38 | $16.73 | -1.53% | $153,374 | $12.67M |
| Nov 1, 2026 | $16.93 | $17.00 | $16.88 | $16.99 | +0.35% | $151,441 | $12.87M |
| Oct 31, 2026 | $16.83 | $16.96 | $16.81 | $16.93 | +0.59% | $150,028 | $12.82M |
| Oct 30, 2026 | $17.29 | $17.42 | $16.44 | $16.83 | -2.66% | $152,892 | $12.75M |
| Oct 29, 2026 | $16.90 | $17.73 | $16.68 | $17.29 | +2.31% | $153,802 | $13.10M |
| Oct 28, 2026 | $16.44 | $17.49 | $16.24 | $16.90 | +2.80% | $150,783 | $12.80M |
| Oct 27, 2026 | $14.26 | $16.78 | $14.10 | $16.44 | +15.29% | $147,644 | $12.45M |
| Oct 26, 2026 | $14.63 | $14.92 | $14.22 | $14.26 | -2.53% | $143,925 | $10.80M |
| Oct 25, 2026 | $14.62 | $14.67 | $14.56 | $14.63 | +0.07% | $148,588 | $11.08M |
| Oct 24, 2026 | $14.63 | $14.66 | $14.54 | $14.62 | -0.07% | $148,253 | $11.07M |
| Oct 23, 2026 | $14.78 | $15.08 | $14.15 | $14.63 | -1.01% | $148,582 | $11.08M |
| Oct 22, 2026 | $14.82 | $15.13 | $14.52 | $14.78 | -0.27% | $152,996 | $11.20M |
| Oct 21, 2026 | $14.74 | $15.12 | $14.57 | $14.82 | +0.54% | $148,983 | $11.23M |
| Oct 20, 2026 | $14.38 | $15.27 | $13.96 | $14.74 | +2.50% | $144,464 | $11.17M |
| Oct 19, 2026 | $14.51 | $15.00 | $14.29 | $14.38 | -0.90% | $158,438 | $10.89M |
| Oct 18, 2026 | $14.44 | $14.52 | $14.43 | $14.51 | +0.48% | $142,002 | $10.99M |
| Oct 17, 2026 | $14.48 | $14.53 | $14.39 | $14.44 | -0.28% | $145,456 | $10.94M |
| Oct 16, 2026 | $14.97 | $15.56 | $14.35 | $14.48 | -3.27% | $154,539 | $10.97M |
| Oct 15, 2026 | $14.11 | $15.31 | $13.67 | $14.97 | +6.09% | $150,745 | $11.34M |
| Oct 14, 2026 | $15.32 | $15.41 | $13.93 | $14.11 | -7.90% | $156,244 | $10.69M |
| Oct 13, 2026 | $15.30 | $15.56 | $15.10 | $15.32 | +0.13% | $152,451 | $11.60M |
| Oct 12, 2026 | $15.88 | $15.93 | $15.16 | $15.30 | -3.65% | $153,073 | $11.59M |
| Oct 11, 2026 | $15.86 | $15.89 | $15.80 | $15.88 | +0.13% | $145,129 | $12.03M |
| Oct 10, 2026 | $15.80 | $15.91 | $15.78 | $15.86 | +0.38% | $147,269 | $12.01M |
| Oct 9, 2026 | $15.75 | $16.14 | $15.52 | $15.80 | +0.32% | $149,125 | $11.97M |
| Oct 8, 2026 | $15.97 | $16.02 | $15.21 | $15.75 | -1.38% | $154,039 | $11.93M |
| Oct 7, 2026 | $15.94 | $16.17 | $15.45 | $15.97 | +0.19% | $149,184 | $12.10M |
| Oct 6, 2026 | $15.82 | $16.41 | $15.54 | $15.94 | +0.76% | $154,558 | $12.07M |
| Oct 5, 2026 | $15.72 | $16.20 | $15.48 | $15.82 | +0.64% | $153,872 | $11.98M |
| Oct 4, 2026 | $15.71 | $15.76 | $15.67 | $15.72 | +0.06% | $155,624 | $11.91M |
| Oct 3, 2026 | $15.60 | $15.76 | $15.60 | $15.71 | +0.71% | $144,023 | $11.90M |
| Oct 2, 2026 | $16.13 | $16.53 | $15.54 | $15.60 | -3.29% | $149,205 | $11.82M |
| Oct 1, 2026 | $15.58 | $16.29 | $15.38 | $16.13 | +3.53% | $153,159 | $12.22M |
| Sep 30, 2026 | $15.93 | $16.18 | $15.37 | $15.58 | -2.20% | $148,755 | $11.80M |
| Sep 29, 2026 | $16.08 | $16.21 | $15.62 | $15.93 | -0.93% | $148,432 | $12.07M |
| Sep 28, 2026 | $16.69 | $16.79 | $15.59 | $16.08 | -3.65% | $152,134 | $12.18M |
| Sep 27, 2026 | $16.71 | $16.73 | $16.67 | $16.69 | -0.12% | $151,030 | $12.64M |
| Sep 26, 2026 | $16.75 | $16.75 | $16.65 | $16.71 | -0.24% | $145,052 | $12.66M |
| Sep 25, 2026 | $16.67 | $16.92 | $16.33 | $16.75 | +0.48% | $155,127 | $12.69M |
| Sep 24, 2026 | $16.89 | $16.92 | $16.04 | $16.67 | -1.30% | $152,312 | $12.63M |
| Sep 23, 2026 | $17.15 | $17.49 | $16.52 | $16.89 | -1.52% | $157,927 | $12.79M |
| Sep 22, 2026 | $17.07 | $18.32 | $16.71 | $17.15 | +0.47% | $156,777 | $12.99M |
| Sep 21, 2026 | $17.04 | $17.55 | $16.72 | $17.07 | +0.18% | $154,935 | $12.93M |
| Sep 20, 2026 | $17.02 | $17.08 | $16.99 | $17.04 | +0.12% | $147,428 | $12.91M |
| Sep 19, 2026 | $17.31 | $17.33 | $17.02 | $17.02 | -1.68% | $148,737 | $12.89M |
| Sep 18, 2026 | $17.00 | $17.35 | $16.72 | $17.31 | +1.82% | $154,683 | $13.11M |
| Sep 17, 2026 | $17.09 | $17.56 | $16.65 | $17.00 | -0.53% | $149,616 | $12.88M |
| Sep 16, 2026 | $17.07 | $17.31 | $16.46 | $17.09 | +0.12% | $150,679 | $12.95M |
| Sep 15, 2026 | $17.80 | $18.06 | $16.79 | $17.07 | -4.10% | $148,677 | $12.93M |
| Sep 14, 2026 | $17.25 | $17.95 | $16.76 | $17.80 | +3.19% | $163,021 | $13.48M |
| Sep 13, 2026 | $17.35 | $17.35 | $17.24 | $17.25 | -0.58% | $151,030 | $13.07M |
| Sep 12, 2026 | $17.30 | $17.35 | $17.28 | $17.35 | +0.29% | $147,514 | $13.14M |
| Sep 11, 2026 | $17.20 | $17.53 | $17.09 | $17.30 | +0.58% | $152,025 | $13.10M |
| Sep 10, 2026 | $17.36 | $17.49 | $16.94 | $17.20 | -0.92% | $158,455 | $13.03M |
| Sep 9, 2026 | $18.08 | $18.11 | $17.33 | $17.36 | -3.98% | $156,797 | $13.15M |
| Sep 8, 2026 | $18.09 | $18.59 | $17.73 | $18.08 | -0.06% | $167,472 | $13.70M |
| Sep 7, 2026 | $18.06 | $18.13 | $18.02 | $18.09 | +0.17% | $151,350 | $13.70M |
| Sep 6, 2026 | $18.07 | $18.13 | $17.98 | $18.06 | -0.06% | $152,262 | $13.68M |
| Sep 5, 2026 | $17.82 | $18.10 | $17.82 | $18.07 | +1.40% | $152,730 | $13.69M |
| Sep 4, 2026 | $18.65 | $18.98 | $17.72 | $17.82 | -4.45% | $152,112 | $13.50M |
| Sep 3, 2026 | $17.83 | $18.87 | $17.64 | $18.65 | +4.60% | $162,847 | $14.13M |
| Sep 2, 2026 | $17.16 | $18.26 | $16.81 | $17.83 | +3.90% | $140,878 | $13.51M |
| Sep 1, 2026 | $17.96 | $18.28 | $16.81 | $17.16 | -4.45% | $114,139 | $13.00M |
| Aug 31, 2026 | $18.10 | $18.18 | $17.54 | $17.96 | -0.77% | $119,897 | $13.60M |
| Aug 30, 2026 | $18.08 | $18.14 | $18.02 | $18.10 | +0.11% | $99,166 | $13.71M |
| Aug 29, 2026 | $18.08 | $18.17 | $18.07 | $18.08 | +0.00% | $106,575 | $13.70M |
| Aug 28, 2026 | $19.18 | $19.51 | $18.03 | $18.08 | -5.74% | $106,027 | $13.70M |
| Aug 27, 2026 | $18.98 | $19.50 | $18.67 | $19.18 | +1.05% | $108,657 | $14.53M |
| Aug 26, 2026 | $19.01 | $19.32 | $18.66 | $18.98 | -0.16% | $117,849 | $14.38M |
| Aug 25, 2026 | $18.29 | $19.22 | $18.27 | $19.01 | +3.94% | $116,034 | $14.40M |
| Aug 24, 2026 | $19.02 | $19.09 | $18.20 | $18.29 | -3.84% | $89,512 | $13.85M |
| Aug 23, 2026 | $18.99 | $19.30 | $18.64 | $19.02 | +0.16% | $57,986 | $14.41M |
| Aug 22, 2026 | $18.98 | $19.09 | $18.85 | $18.99 | +0.05% | $55,825 | $14.38M |
| Aug 21, 2026 | $17.92 | $19.20 | $17.90 | $18.98 | +5.92% | $56,523 | $14.38M |
| Aug 20, 2026 | $18.73 | $19.20 | $17.72 | $17.92 | -4.32% | $55,896 | $13.57M |
| Aug 19, 2026 | $17.76 | $18.77 | $17.60 | $18.73 | +5.46% | $54,175 | $14.19M |
| Aug 18, 2026 | $18.31 | $18.37 | $17.65 | $17.76 | -3.00% | $53,437 | $13.45M |
| Aug 17, 2026 | $18.29 | $18.93 | $18.17 | $18.31 | +0.11% | $54,228 | $13.87M |
| Aug 16, 2026 | $18.35 | $18.43 | $18.18 | $18.29 | -0.33% | $55,319 | $13.85M |
| Aug 15, 2026 | $18.29 | $18.43 | $18.18 | $18.35 | +0.33% | $55,608 | $13.90M |
| Aug 14, 2026 | $18.39 | $18.68 | $18.28 | $18.29 | -0.54% | $53,754 | $13.85M |
| Aug 13, 2026 | $17.94 | $18.79 | $17.87 | $18.39 | +2.51% | $55,487 | $13.93M |
| Aug 12, 2026 | $17.91 | $18.24 | $17.72 | $17.94 | +0.17% | $81,326 | $13.59M |
| Aug 11, 2026 | $17.94 | $18.60 | $17.82 | $17.91 | -0.17% | $57,607 | $13.57M |
| Aug 10, 2026 | $18.52 | $18.56 | $17.87 | $17.94 | -3.13% | $59,505 | $13.59M |
| Aug 9, 2026 | $18.44 | $18.57 | $18.21 | $18.52 | +0.43% | $56,679 | $14.03M |
| Aug 8, 2026 | $18.28 | $18.57 | $18.16 | $18.44 | +0.88% | $57,000 | $13.97M |
| Aug 7, 2026 | $18.01 | $18.74 | $17.88 | $18.28 | — | $60,106 | $13.85M |
SoFi Technologies (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for SoFi Technologies (Ondo Tokenized Stock)What is the all-time high for SOFION?
SoFi Technologies (Ondo Tokenized Stock)'s record price is about $32.73. It currently trades at $16.53, roughly 49.5% below that peak. The all-time low on record is $13.76. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SOFION market cap?
SoFi Technologies (Ondo Tokenized Stock) has a market capitalisation of about $21.75B, on roughly $142,450 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 SOFION change over this window?
Across 90 daily candles, close-to-close moved down 9.46%.
What were SOFION's high and low in this window?
In this sample, the highest trade print is about $19.51 (Aug 28, 2026) and the lowest about $13.67 (Oct 15, 2026).
What were SOFION's best and worst days in this window?
Best close-to-close day was about +15.29% (Oct 27, 2026); worst was -7.90% (Oct 14, 2026).