Shopify (Ondo Tokenized) Historical Data

SHOPon Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 155.85
-1.46%
$ 551,509 $ 2.45 million
Jan 15, 2026 $ 158.16
+0.68%
$ 559,587 $ 2.78 million
Jan 14, 2026 $ 157.09
-6.14%
$ 555,679 $ 3.9 million
Jan 13, 2026 $ 167.37
-0.45%
$ 592,271 $ 2.46 million
Jan 12, 2026 $ 168.13
+2.03%
$ 594,879 $ 3.55 million
Jan 11, 2026 $ 164.78
-0.01%
$ 583,111 $ 78,663
Jan 10, 2026 $ 164.79
-0.01%
$ 583,080 $ 105,396
Jan 9, 2026 $ 164.81
-2.26%
$ 583,152 $ 2.57 million
Jan 8, 2026 $ 168.63
+1.11%
$ 596,633 $ 3.76 million
Jan 7, 2026 $ 166.76
-0.69%
$ 590,031 $ 2.24 million
Jan 6, 2026 $ 167.68
+1.99%
$ 593,672 $ 2.44 million
Jan 5, 2026 $ 164.42
+4.55%
$ 581,772 $ 2.27 million
Jan 4, 2026 $ 157.27
-0.04%
$ 556,473 $ 52,917
Jan 3, 2026 $ 157.36
+0.12%
$ 557,128 $ 60,115
Jan 2, 2026 $ 157.13
-2.45%
$ 556,313 $ 2.27 million
Jan 1, 2026 $ 161.05
-0.09%
$ 570,192 $ 57,086
Dec 31, 2025 $ 161.16
-1.83%
$ 570,688 $ 123,182
Dec 30, 2025 $ 164.02
-2.33%
$ 580,566 $ 101,200
Dec 29, 2025 $ 168.21
-1.67%
$ 594,267 $ 110,205
Dec 28, 2025 $ 171.14
+0.45%
$ 605,774 $ 54,835
Dec 27, 2025 $ 171.12
+0.13%
$ 603,968 $ 54,818
Dec 26, 2025 $ 170.95
+1.42%
$ 605,136 $ 105,336
Dec 25, 2025 $ 168.98
-0.48%
$ 596,781 $ 55,368
Dec 24, 2025 $ 168.7
-0.57%
$ 600,994 $ 107,891
Dec 23, 2025 $ 169.41
-0.06%
$ 600,853 $ 98,608
Dec 22, 2025 $ 169.53
-0.01%
$ 600,251 $ 120,940
Dec 21, 2025 $ 169.74
-0.31%
$ 600,463 $ 57,925
Dec 20, 2025 $ 170.22
+0.09%
$ 602,729 $ 58,523
Dec 19, 2025 $ 170.06
+1.76%
$ 602,410 $ 148,491
Dec 18, 2025 $ 166.9
+2.41%
$ 590,267 $ 205,836
Dec 17, 2025 $ 162.19
+0.10%
$ 574,511 $ 248,102
Dec 16, 2025 $ 162.21
+1.79%
$ 574,901 $ 235,771
Dec 15, 2025 $ 160.09
-2.30%
$ 563,855 $ 172,343
Dec 14, 2025 $ 164.06
-0.31%
$ 580,105 $ 54,931
Dec 13, 2025 $ 164.75
+0.52%
$ 582,973 $ 56,690
Dec 12, 2025 $ 163.96
-0.77%
$ 580,141 $ 156,442
Dec 11, 2025 $ 165.2
-0.95%
$ 585,027 $ 246,950
Dec 10, 2025 $ 167.71
+4.90%
$ 593,772 $ 124,534
Dec 9, 2025 $ 159.6
+1.03%
$ 565,058 $ 108,989
Dec 8, 2025 $ 157.98
-1.62%
$ 559,323 $ 98,745
Dec 7, 2025 $ 160.55
-0.74%
$ 568,528 $ 52,466
Dec 6, 2025 $ 161.88
+0.70%
$ 573,131 $ 55,299
Dec 5, 2025 $ 160.75
-0.98%
$ 569,130 $ 98,597
Dec 4, 2025 $ 162.17
+1.29%
$ 574,441 $ 154,026
Dec 3, 2025 $ 160.03
+1.52%
$ 566,581 $ 141,814
Dec 2, 2025 $ 157.59
+5.12%
$ 557,942 $ 173,969
Dec 1, 2025 $ 149.92
-5.57%
$ 530,630 $ 213,117
Nov 30, 2025 $ 158.68
+0.42%
$ 562,400 $ 56,501
Nov 29, 2025 $ 158.79
-0.07%
$ 560,310 $ 106,088
Nov 28, 2025 $ 158.76
+0.13%
$ 562,790 $ 99,886