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
$66.52
-0.72% 1D
Recently Viewed
1H+0.00%
1D-0.72%
1W+1.48%
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 $65.05 to $80.83, closed at $66.51 and is down 11.4% across the window.
Uber (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$80.83
Window low
$65.05
First → last
-11.39%
Latest close
$66.51
vs live
+0.02%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $66.65 | $67.07 | $65.58 | $66.51 | -0.21% | $37,609 | $787,428 |
| Nov 3, 2026 | $66.97 | $67.54 | $65.82 | $66.65 | -0.48% | $155,469 | $789,085 |
| Nov 2, 2026 | $65.05 | $68.15 | $64.85 | $66.97 | +2.95% | $157,740 | $792,874 |
| Nov 1, 2026 | $65.07 | $65.61 | $64.85 | $65.05 | -0.03% | $151,948 | $770,142 |
| Oct 31, 2026 | $65.25 | $65.53 | $64.85 | $65.07 | -0.28% | $153,424 | $770,379 |
| Oct 30, 2026 | $65.69 | $66.52 | $64.75 | $65.25 | -0.67% | $158,473 | $772,510 |
| Oct 29, 2026 | $65.42 | $66.09 | $64.71 | $65.69 | +0.41% | $151,944 | $777,720 |
| Oct 28, 2026 | $65.55 | $66.94 | $64.55 | $65.42 | -0.20% | $154,800 | $774,523 |
| Oct 27, 2026 | $65.84 | $66.69 | $65.25 | $65.55 | -0.44% | $148,603 | $776,062 |
| Oct 26, 2026 | $67.03 | $67.33 | $65.61 | $65.84 | -1.78% | $162,188 | $779,495 |
| Oct 25, 2026 | $66.76 | $67.08 | $66.61 | $67.03 | +0.40% | $152,645 | $793,584 |
| Oct 24, 2026 | $67.29 | $67.44 | $65.87 | $66.76 | -0.79% | $159,620 | $790,388 |
| Oct 23, 2026 | $69.34 | $69.92 | $66.40 | $67.29 | -2.96% | $164,455 | $796,662 |
| Oct 22, 2026 | $67.64 | $70.16 | $67.09 | $69.34 | +2.51% | $153,947 | $820,933 |
| Oct 21, 2026 | $69.51 | $69.74 | $67.31 | $67.64 | -2.69% | $154,835 | $800,806 |
| Oct 20, 2026 | $70.39 | $70.79 | $68.51 | $69.51 | -1.25% | $151,924 | $822,945 |
| Oct 19, 2026 | $70.30 | $71.46 | $69.78 | $70.39 | +0.13% | $155,738 | $833,364 |
| Oct 18, 2026 | $69.74 | $70.50 | $69.49 | $70.30 | +0.80% | $153,279 | $832,298 |
| Oct 17, 2026 | $70.08 | $70.49 | $69.49 | $69.74 | -0.49% | $153,634 | $825,669 |
| Oct 16, 2026 | $70.70 | $72.35 | $69.82 | $70.08 | -0.88% | $147,526 | $829,694 |
| Oct 15, 2026 | $69.14 | $72.33 | $68.04 | $70.70 | +2.26% | $156,340 | $837,034 |
| Oct 14, 2026 | $71.91 | $72.71 | $68.58 | $69.14 | -3.85% | $154,590 | $818,565 |
| Oct 13, 2026 | $70.97 | $72.06 | $70.19 | $71.91 | +1.32% | $156,899 | $851,360 |
| Oct 12, 2026 | $71.40 | $72.33 | $70.12 | $70.97 | -0.60% | $152,442 | $840,231 |
| Oct 11, 2026 | $71.78 | $72.13 | $71.25 | $71.40 | -0.53% | $152,891 | $845,322 |
| Oct 10, 2026 | $71.81 | $72.13 | $71.23 | $71.78 | -0.04% | $150,298 | $849,821 |
| Oct 9, 2026 | $70.94 | $72.16 | $69.62 | $71.81 | +1.23% | $154,658 | $850,176 |
| Oct 8, 2026 | $68.44 | $70.95 | $67.97 | $70.94 | +3.65% | $156,970 | $839,876 |
| Oct 7, 2026 | $68.94 | $69.58 | $67.76 | $68.44 | -0.73% | $158,299 | $810,278 |
| Oct 6, 2026 | $70.04 | $70.34 | $68.47 | $68.94 | -1.57% | $155,043 | $816,197 |
| Oct 5, 2026 | $67.85 | $70.14 | $67.18 | $70.04 | +3.23% | $145,954 | $829,220 |
| Oct 4, 2026 | $68.06 | $68.21 | $67.79 | $67.85 | -0.31% | $144,591 | $803,292 |
| Oct 3, 2026 | $68.66 | $68.73 | $67.79 | $68.06 | -0.87% | $154,357 | $805,779 |
| Oct 2, 2026 | $68.62 | $68.91 | $67.26 | $68.66 | +0.06% | $148,362 | $812,882 |
| Oct 1, 2026 | $68.02 | $69.13 | $67.33 | $68.62 | +0.88% | $156,922 | $812,409 |
| Sep 30, 2026 | $69.19 | $70.52 | $67.79 | $68.02 | -1.69% | $154,669 | $805,305 |
| Sep 29, 2026 | $67.86 | $70.18 | $67.70 | $69.19 | +1.96% | $158,038 | $819,157 |
| Sep 28, 2026 | $69.85 | $70.29 | $67.66 | $67.86 | -2.85% | $155,710 | $803,411 |
| Sep 27, 2026 | $69.96 | $70.02 | $69.55 | $69.85 | -0.16% | $157,255 | $826,971 |
| Sep 26, 2026 | $68.87 | $70.02 | $68.87 | $69.96 | +1.58% | $159,666 | $828,273 |
| Sep 25, 2026 | $69.88 | $69.99 | $68.25 | $68.87 | -1.45% | $164,028 | $815,368 |
| Sep 24, 2026 | $69.62 | $70.52 | $68.33 | $69.88 | +0.37% | $154,159 | $827,326 |
| Sep 23, 2026 | $69.75 | $70.62 | $68.58 | $69.62 | -0.19% | $152,566 | $824,248 |
| Sep 22, 2026 | $71.30 | $71.49 | $69.55 | $69.75 | -2.17% | $154,421 | $825,787 |
| Sep 21, 2026 | $70.56 | $71.55 | $70.07 | $71.30 | +1.05% | $159,587 | $844,138 |
| Sep 20, 2026 | $70.70 | $70.83 | $70.46 | $70.56 | -0.20% | $151,707 | $835,377 |
| Sep 19, 2026 | $70.59 | $70.84 | $70.45 | $70.70 | +0.16% | $151,150 | $837,034 |
| Sep 18, 2026 | $71.18 | $71.76 | $70.08 | $70.59 | -0.83% | $148,823 | $835,732 |
| Sep 17, 2026 | $71.32 | $71.90 | $70.29 | $71.18 | -0.20% | $152,127 | $842,717 |
| Sep 16, 2026 | $71.61 | $72.09 | $70.12 | $71.32 | -0.40% | $150,670 | $844,375 |
| 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 | — | $59,844 | $888,653 |
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 $95.44. It currently trades at $66.52, roughly 30.3% 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 $136.05B, on roughly $154,124 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 11.39%.
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 $64.55 (Oct 28, 2026).
What were UBERON's best and worst days in this window?
Best close-to-close day was about +4.78% (Aug 19, 2026); worst was -3.85% (Oct 14, 2026).