NVIDIA (Ondo Tokenized) Historical Data

NVDAon Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 179.34
-0.48%
$ 3.83 million $ 1.9 million
Nov 26, 2025 $ 180.25
+1.93%
$ 3.85 million $ 3.91 million
Nov 25, 2025 $ 177.15
-1.40%
$ 3.47 million $ 4.2 million
Nov 24, 2025 $ 179.85
+0.15%
$ 3.53 million $ 2.9 million
Nov 23, 2025 $ 179.57
-0.03%
$ 3.52 million $ 1.51 million
Nov 22, 2025 $ 179.62
-0.29%
$ 3.52 million $ 1.66 million
Nov 21, 2025 $ 179.71
-0.54%
$ 3.55 million $ 4.5 million
Nov 20, 2025 $ 178.91
-8.71%
$ 3.44 million $ 5.01 million
Nov 19, 2025 $ 195.74
+8.32%
$ 3.86 million $ 1.61 million
Nov 18, 2025 $ 180.59
-2.91%
$ 3.54 million $ 1.41 million
Nov 17, 2025 $ 186
-2.55%
$ 3.67 million $ 1.42 million
Nov 16, 2025 $ 190.92
+0.20%
$ 3.76 million $ 1.43 million
Nov 15, 2025 $ 190.61
+0.14%
$ 3.76 million $ 1.45 million
Nov 14, 2025 $ 189.93
+2.10%
$ 3.7 million $ 2.25 million
Nov 13, 2025 $ 185.63
-3.30%
$ 3.61 million $ 2.35 million
Nov 12, 2025 $ 193.03
-0.37%
$ 3.73 million $ 1.51 million
Nov 11, 2025 $ 193.75
-2.66%
$ 3.76 million $ 2.03 million
Nov 10, 2025 $ 199.05
+4.95%
$ 3.84 million $ 1.54 million
Nov 9, 2025 $ 189.65
+0.06%
$ 3.67 million $ 1.55 million
Nov 8, 2025 $ 189.55
-0.14%
$ 3.67 million $ 1.71 million
Nov 7, 2025 $ 189.82
+0.54%
$ 3.68 million $ 2.12 million
Nov 6, 2025 $ 188.8
-4.21%
$ 3.49 million $ 2.19 million
Nov 5, 2025 $ 197.11
+0.63%
$ 3.6 million $ 2.55 million
Nov 4, 2025 $ 195.86
-5.42%
$ 3.46 million $ 1.87 million
Nov 3, 2025 $ 207.09
+2.46%
$ 3.65 million $ 1.67 million
Nov 2, 2025 $ 202.12
-0.08%
$ 3.56 million $ 1.69 million
Nov 1, 2025 $ 202.27
-0.16%
$ 3.56 million $ 1.7 million
Oct 31, 2025 $ 202.7
-0.86%
$ 3.64 million $ 2.51 million
Oct 30, 2025 $ 204.21
-1.63%
$ 3.45 million $ 2.87 million
Oct 29, 2025 $ 207.59
+1.63%
$ 3.42 million $ 1.93 million
Oct 28, 2025 $ 203.15
+5.90%
$ 3.36 million $ 1.57 million
Oct 27, 2025 $ 191.83
+2.95%
$ 3.16 million $ 28,801
Oct 26, 2025 $ 186.33
-0.05%
$ 3.07 million $ 48,124
Oct 25, 2025 $ 186.41
+0.00%
$ 3.07 million $ 47,211
Oct 24, 2025 $ 186.38
+2.19%
$ 3.07 million $ 104,890
Oct 23, 2025 $ 182.38
+1.49%
$ 2.99 million $ 482,837
Oct 22, 2025 $ 180.04
-0.46%
$ 2.94 million $ 103,779
Oct 21, 2025 $ 180.98
-1.05%
$ 3.34 million $ 100,010
Oct 20, 2025 $ 182.94
-0.86%
$ 3.66 million $ 85,081
Oct 19, 2025 $ 184.58
+0.77%
$ 3.66 million $ 89,265
Oct 18, 2025 $ 183
-0.09%
$ 3.64 million $ 86,976
Oct 17, 2025 $ 183.07
+1.37%
$ 3.5 million $ 93,633
Oct 16, 2025 $ 181.18
+0.30%
$ 2.87 million $ 84,762
Oct 15, 2025 $ 180.71
-0.26%
$ 3.06 million $ 86,417
Oct 14, 2025 $ 181.38
-3.83%
$ 3.37 million $ 57,198
Oct 13, 2025 $ 188.61
+0.81%
$ 2.92 million $ 61,124
Oct 12, 2025 $ 184.63
-0.80%
$ 2.83 million $ 82,355
Oct 11, 2025 $ 183.59
-32.29%
$ 2.84 million $ 70,293
Oct 10, 2025 $ 271.12
+40.45%
$ 4.21 million $ 25
Oct 9, 2025 $ 193.05
+2.51%
$ 3.01 million $ 58,323