CC, ONDO-USD End of Day and Historical Stock Data []

13 Aug 2025

LAST: 1.058	CHANGE: 0.02	OPEN: 1.059	HIGH: 1.069	ASK: 0.000	VOLUME: 267.27M
LAST: 1.058	CHG(%): 1.65	PREV: 1.367	LOW: 1.046	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	1.059	1.069	1.046	1.058	267.27M
12 Aug 25	1.026	1.026	1.026	1.026	188.59M
11 Aug 25	1.026	1.026	1.026	1.026	199.5M
10 Aug 25	1.039	1.056	1.003	1.026	185.5M
09 Aug 25	1.021	1.057	1.016	1.039	173.23M
08 Aug 25	0.941	0.941	0.941	0.941	205.74M
07 Aug 25	0.941	0.941	0.941	0.941	109.44M
06 Aug 25	0.919	0.946	0.900	0.941	107.58M
05 Aug 25	0.950	0.950	0.905	0.919	176.79M
04 Aug 25	0.922	0.957	0.918	0.950	141.93M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.058