NVIDIA (Ondo Tokenized) Historical Data

NVDAon Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $220.29
+0.43%
$10.04 million $2.23 million
May 24, 2026 $219.35
-0.44%
$10.02 million $2.22 million
May 23, 2026 $220.31
+2.46%
$10.05 million $2.38 million
May 22, 2026 $215.02
-2.45%
$9.81 million $22.45 million
May 21, 2026 $220.42
-0.30%
$10.06 million $6.78 million
May 20, 2026 $221.08
-0.25%
$10.09 million $4.39 million
May 19, 2026 $221.64
-0.75%
$10.11 million $5.41 million
May 18, 2026 $223.31
-0.53%
$10.19 million $4.92 million
May 17, 2026 $224.5
+0.06%
$10.24 million $3.84 million
May 16, 2026 $224.37
-0.09%
$10.24 million $2.75 million
May 15, 2026 $224.57
-5.59%
$10.25 million $4.59 million
May 14, 2026 $237.86
+4.45%
$10.85 million $4.28 million
May 13, 2026 $227.72
+3.69%
$10.39 million $3.64 million
May 12, 2026 $219.61
-0.10%
$10.02 million $3.53 million
May 11, 2026 $219.83
+2.23%
$10.03 million $2.95 million
May 10, 2026 $215.04
-0.13%
$9.81 million $2.3 million
May 9, 2026 $215.32
+0.17%
$9.83 million $2.06 million
May 8, 2026 $214.97
+1.87%
$9.81 million $2.58 million
May 7, 2026 $211.02
+1.95%
$9.63 million $3.03 million
May 6, 2026 $206.98
+4.75%
$9.44 million $3.31 million
May 5, 2026 $197.59
-0.02%
$9.02 million $2.86 million
May 4, 2026 $197.63
-1.55%
$9.02 million $3.07 million
May 3, 2026 $200.74
+1.10%
$9.16 million $2.17 million
May 2, 2026 $198.56
+0.09%
$9.06 million $1.87 million
May 1, 2026 $198.38
-0.95%
$9.05 million $2.78 million
Apr 30, 2026 $200.29
-5.13%
$9.14 million $3.38 million
Apr 29, 2026 $211.11
-0.78%
$9.63 million $3.11 million
Apr 28, 2026 $212.78
-2.74%
$9.71 million $3.38 million
Apr 27, 2026 $218.77
+4.81%
$9.98 million $3.08 million
Apr 26, 2026 $208.73
+0.88%
$9.52 million $2.18 million
Apr 25, 2026 $206.9
-0.70%
$9.44 million $2.17 million
Apr 24, 2026 $208.35
+4.62%
$9.51 million $3.43 million
Apr 23, 2026 $199.15
-1.32%
$9.09 million $2.94 million
Apr 22, 2026 $201.82
+0.73%
$9.21 million $2.72 million
Apr 21, 2026 $200.37
-0.70%
$9.14 million $2.95 million
Apr 20, 2026 $201.77
+1.68%
$9.21 million $3.08 million
Apr 19, 2026 $198.44
+0.02%
$9.05 million $1.96 million
Apr 18, 2026 $198.4
-1.16%
$9.05 million $2.24 million
Apr 17, 2026 $200.73
+1.46%
$9.16 million $2.76 million
Apr 16, 2026 $197.84
-0.34%
$9.03 million $2.74 million
Apr 15, 2026 $198.51
+1.34%
$9.06 million $2.68 million
Apr 14, 2026 $195.89
+3.76%
$8.94 million $2.92 million
Apr 13, 2026 $188.79
+2.10%
$8.61 million $3.16 million
Apr 12, 2026 $184.9
-1.92%
$8.47 million $2.15 million
Apr 11, 2026 $188.53
+0.24%
$8.61 million $1.99 million
Apr 10, 2026 $188.08
+2.88%
$8.58 million $3.4 million
Apr 9, 2026 $182.82
+0.99%
$8.34 million $2.95 million
Apr 8, 2026 $181.02
-1.03%
$8.26 million $4.53 million
Apr 7, 2026 $182.89
+3.42%
$8.35 million $4.3 million
Apr 6, 2026 $176.84
+0.55%
$8.07 million $3.21 million