What historical data is shown for UBERON?
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.
Uber (Ondo Tokenized Stock) (UBERON) Historical Data
NEW
RWA
Uber (Ondo Tokenized Stock) Historical Price Information — Daily UBERON Open, High, Low, Close & Volume
$71.82
-0.15% 1D
Recently Viewed
1H+0.00%
1D-0.15%
1W+0.62%
1M+0.00%
Uber (Ondo Tokenized Stock) (UBERON) has 90 days of daily open, high, low and close on file. Over that window UBERON ranged $65.82 to $80.83, closed at $71.76 and is down 0.1% across the window.
Uber (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$80.83
Window low
$65.82
First → last
-0.11%
Latest close
$71.76
vs live
+0.08%
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.
UBERON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $71.61 | $72.09 | $70.86 | $71.76 | +0.21% | $114,421 | $849,584 |
| Sep 15, 2026 | $72.87 | $73.49 | $71.33 | $71.61 | -1.73% | $154,017 | $847,808 |
| Sep 14, 2026 | $71.78 | $73.09 | $70.91 | $72.87 | +1.52% | $156,356 | $862,725 |
| Sep 13, 2026 | $71.71 | $71.87 | $71.55 | $71.78 | +0.10% | $157,338 | $849,821 |
| Sep 12, 2026 | $72.11 | $72.11 | $71.55 | $71.71 | -0.55% | $152,846 | $848,992 |
| Sep 11, 2026 | $72.91 | $74.01 | $71.04 | $72.11 | -1.10% | $154,575 | $853,728 |
| Sep 10, 2026 | $71.38 | $73.47 | $69.45 | $72.91 | +2.14% | $148,635 | $863,199 |
| Sep 9, 2026 | $73.68 | $74.39 | $71.14 | $71.38 | -3.12% | $157,140 | $845,085 |
| Sep 8, 2026 | $75.40 | $76.75 | $72.46 | $73.68 | -2.28% | $158,408 | $872,315 |
| Sep 7, 2026 | $75.59 | $75.94 | $75.40 | $75.40 | -0.25% | $154,207 | $892,679 |
| Sep 6, 2026 | $75.41 | $75.94 | $75.39 | $75.59 | +0.24% | $155,155 | $894,928 |
| Sep 5, 2026 | $75.41 | $75.94 | $75.36 | $75.41 | +0.00% | $153,370 | $892,797 |
| Sep 4, 2026 | $75.56 | $76.84 | $75.00 | $75.41 | -0.20% | $152,158 | $892,797 |
| Sep 3, 2026 | $77.01 | $78.34 | $74.71 | $75.56 | -1.88% | $156,113 | $894,573 |
| Sep 2, 2026 | $75.09 | $77.72 | $74.78 | $77.01 | +2.56% | $143,994 | $911,740 |
| Sep 1, 2026 | $75.85 | $76.49 | $74.43 | $75.09 | -1.00% | $105,764 | $889,008 |
| Aug 31, 2026 | $77.49 | $79.12 | $75.40 | $75.85 | -2.12% | $110,030 | $898,006 |
| Aug 30, 2026 | $78.34 | $78.67 | $77.01 | $77.49 | -1.09% | $120,386 | $917,423 |
| Aug 29, 2026 | $78.74 | $79.04 | $78.17 | $78.34 | -0.51% | $107,289 | $927,486 |
| Aug 28, 2026 | $76.82 | $78.99 | $76.81 | $78.74 | +2.50% | $105,461 | $932,222 |
| Aug 27, 2026 | $78.61 | $78.91 | $75.99 | $76.82 | -2.28% | $120,727 | $909,490 |
| Aug 26, 2026 | $80.83 | $82.19 | $78.15 | $78.61 | -2.75% | $103,999 | $930,683 |
| Aug 25, 2026 | $79.69 | $80.88 | $78.99 | $80.83 | +1.43% | $107,380 | $956,966 |
| Aug 24, 2026 | $79.11 | $94.42 | $78.01 | $79.69 | +0.73% | $110,549 | $943,469 |
| Aug 23, 2026 | $78.78 | $79.43 | $78.23 | $79.11 | +0.42% | $59,226 | $936,602 |
| Aug 22, 2026 | $78.83 | $79.44 | $78.21 | $78.78 | -0.06% | $57,501 | $932,695 |
| Aug 21, 2026 | $78.94 | $80.25 | $77.91 | $78.83 | -0.14% | $57,782 | $933,287 |
| Aug 20, 2026 | $78.52 | $80.15 | $77.54 | $78.94 | +0.53% | $59,111 | $934,590 |
| Aug 19, 2026 | $74.94 | $79.40 | $74.38 | $78.52 | +4.78% | $59,275 | $929,617 |
| Aug 18, 2026 | $75.49 | $77.29 | $74.66 | $74.94 | -0.73% | $57,870 | $887,233 |
| Aug 17, 2026 | $76.11 | $77.88 | $74.80 | $75.49 | -0.81% | $55,879 | $893,744 |
| Aug 16, 2026 | $76.47 | $76.82 | $75.85 | $76.11 | -0.47% | $56,022 | $901,084 |
| Aug 15, 2026 | $76.06 | $76.81 | $75.69 | $76.47 | +0.54% | $54,739 | $905,347 |
| Aug 14, 2026 | $75.63 | $77.90 | $75.23 | $76.06 | +0.57% | $57,752 | $900,493 |
| Aug 13, 2026 | $75.52 | $76.28 | $74.24 | $75.63 | +0.15% | $58,823 | $895,402 |
| Aug 12, 2026 | $78.10 | $78.63 | $75.16 | $75.52 | -3.30% | $86,028 | $894,099 |
| Aug 11, 2026 | $77.22 | $79.47 | $76.76 | $78.10 | +1.14% | $57,718 | $924,645 |
| Aug 10, 2026 | $75.73 | $78.05 | $74.04 | $77.22 | +1.97% | $61,379 | $914,226 |
| Aug 9, 2026 | $74.61 | $76.17 | $73.41 | $75.73 | +1.50% | $55,494 | $896,586 |
| Aug 8, 2026 | $75.06 | $75.68 | $72.38 | $74.61 | -0.60% | $57,138 | $883,326 |
| Aug 7, 2026 | $70.08 | $75.11 | $69.67 | $75.06 | +7.11% | $59,844 | $888,653 |
| Aug 6, 2026 | $68.08 | $71.70 | $67.36 | $70.08 | +2.94% | $55,619 | $829,694 |
| Aug 5, 2026 | $72.87 | $74.87 | $66.63 | $68.08 | -6.57% | $60,632 | $806,015 |
| Aug 4, 2026 | $71.50 | $72.93 | $71.00 | $72.87 | +1.92% | $59,352 | $862,725 |
| Aug 3, 2026 | $69.33 | $71.98 | $69.04 | $71.50 | +3.13% | $56,076 | $846,506 |
| Aug 2, 2026 | $70.65 | $71.08 | $69.04 | $69.33 | -1.87% | $56,179 | $820,814 |
| Aug 1, 2026 | $70.31 | $71.08 | $69.04 | $70.65 | +0.48% | $59,294 | $836,442 |
| Jul 31, 2026 | $70.30 | $70.55 | $69.07 | $70.31 | +0.01% | $56,575 | $832,417 |
| Jul 30, 2026 | $71.66 | $71.95 | $67.12 | $70.30 | -1.90% | $57,606 | $832,298 |
| Jul 29, 2026 | $70.14 | $71.96 | $69.73 | $71.66 | +2.17% | $57,844 | $848,400 |
| Jul 28, 2026 | $67.34 | $71.77 | $67.24 | $70.14 | +4.16% | $59,220 | $830,404 |
| Jul 27, 2026 | $67.52 | $68.09 | $62.21 | $67.34 | -0.27% | $67,585 | $797,254 |
| Jul 26, 2026 | $66.60 | $68.44 | $66.05 | $67.52 | +1.38% | $57,849 | $799,385 |
| Jul 25, 2026 | $65.82 | $67.47 | $65.81 | $66.60 | +1.19% | $57,266 | $788,493 |
| Jul 24, 2026 | $68.59 | $70.59 | $65.50 | $65.82 | -4.04% | $57,816 | $779,259 |
| Jul 23, 2026 | $70.67 | $71.82 | $68.25 | $68.59 | -2.94% | $58,352 | $812,053 |
| Jul 22, 2026 | $72.08 | $73.00 | $70.10 | $70.67 | -1.96% | $57,657 | $836,679 |
| Jul 21, 2026 | $73.12 | $73.43 | $70.96 | $72.08 | -1.42% | $62,467 | $853,372 |
| Jul 20, 2026 | $72.15 | $73.43 | $71.48 | $73.12 | +1.34% | $54,207 | $865,685 |
| Jul 19, 2026 | $72.95 | $73.22 | $71.49 | $72.15 | -1.10% | $55,997 | $854,201 |
| Jul 18, 2026 | $72.37 | $73.50 | $72.04 | $72.95 | +0.80% | $57,773 | $863,672 |
| Jul 17, 2026 | $73.82 | $74.73 | $72.00 | $72.37 | -1.96% | $60,437 | $856,806 |
| Jul 16, 2026 | $73.25 | $75.38 | $72.83 | $73.82 | +0.78% | $67,324 | $873,973 |
| Jul 15, 2026 | $72.51 | $74.00 | $72.51 | $73.25 | +1.02% | $64,361 | $867,224 |
| Jul 14, 2026 | $74.25 | $74.69 | $71.46 | $72.51 | -2.34% | $65,500 | $858,463 |
| Jul 13, 2026 | $74.35 | $76.44 | $73.81 | $74.25 | -0.13% | $61,488 | $879,063 |
| Jul 12, 2026 | $74.35 | $74.62 | $74.22 | $74.35 | +0.00% | $54,553 | $880,247 |
| Jul 11, 2026 | $74.61 | $75.09 | $74.21 | $74.35 | -0.35% | $57,966 | $880,247 |
| Jul 10, 2026 | $74.27 | $76.23 | $73.00 | $74.61 | +0.46% | $65,565 | $883,326 |
| Jul 9, 2026 | $73.37 | $75.92 | $73.01 | $74.27 | +1.23% | $64,203 | $879,300 |
| Jul 8, 2026 | $74.36 | $74.71 | $72.83 | $73.37 | -1.33% | $65,737 | $868,645 |
| Jul 7, 2026 | $72.29 | $74.74 | $72.29 | $74.36 | +2.86% | $60,055 | $880,366 |
| Jul 6, 2026 | $74.53 | $74.57 | $72.11 | $72.29 | -3.01% | $60,723 | $855,859 |
| Jul 5, 2026 | $74.36 | $74.56 | $74.32 | $74.53 | +0.23% | $56,759 | $882,378 |
| Jul 4, 2026 | $74.04 | $74.56 | $73.85 | $74.36 | +0.43% | $55,178 | $880,366 |
| Jul 3, 2026 | $74.01 | $74.57 | $73.84 | $74.04 | +0.04% | $56,123 | $876,577 |
| Jul 2, 2026 | $72.88 | $74.28 | $72.65 | $74.01 | +1.55% | $58,704 | $876,222 |
| Jul 1, 2026 | $72.31 | $73.76 | $72.11 | $72.88 | +0.79% | $61,750 | $862,844 |
| Jun 30, 2026 | $74.76 | $76.03 | $72.11 | $72.31 | -3.28% | $66,593 | $856,095 |
| Jun 29, 2026 | $76.59 | $77.64 | $74.48 | $74.76 | -2.39% | $67,212 | $885,101 |
| Jun 28, 2026 | $75.81 | $77.27 | $75.70 | $76.59 | +1.03% | $57,261 | $906,767 |
| Jun 27, 2026 | $75.51 | $76.15 | $75.23 | $75.81 | +0.40% | $56,947 | $897,533 |
| Jun 26, 2026 | $72.39 | $76.09 | $72.17 | $75.51 | +4.31% | $62,984 | $893,981 |
| Jun 25, 2026 | $73.61 | $75.01 | $72.17 | $72.39 | -1.66% | $69,397 | $857,042 |
| Jun 24, 2026 | $70.32 | $75.65 | $69.55 | $73.61 | +4.68% | $71,605 | $871,486 |
| Jun 23, 2026 | $72.07 | $72.11 | $69.79 | $70.32 | -2.43% | $57,079 | $832,535 |
| Jun 22, 2026 | $76.85 | $76.85 | $71.65 | $72.07 | -6.22% | $62,672 | $853,254 |
| Jun 21, 2026 | $76.85 | $77.00 | $76.23 | $76.85 | +0.00% | $55,166 | $909,846 |
| Jun 20, 2026 | $71.84 | $85.95 | $71.34 | $76.85 | +6.97% | $78,615 | $909,846 |
| Jun 19, 2026 | $71.50 | $71.87 | $71.34 | $71.84 | — | $53,903 | $850,531 |
Uber (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Uber (Ondo Tokenized Stock)What is the all-time high for UBERON?
Uber (Ondo Tokenized Stock)'s record price is about $101.99. It currently trades at $71.82, roughly 29.6% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UBERON market cap?
Uber (Ondo Tokenized Stock) has a market capitalisation of about $146.65B, on roughly $252,689 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 UBERON change over this window?
Across 90 daily candles, close-to-close moved down 0.11%.
What were UBERON's high and low in this window?
In this sample, the highest trade print is about $94.42 (Aug 24, 2026) and the lowest about $62.21 (Jul 27, 2026).
What were UBERON's best and worst days in this window?
Best close-to-close day was about +7.11% (Aug 7, 2026); worst was -6.57% (Aug 5, 2026).