Ondo
ONDOOndo price
Price range
Ondo price history
Complete price history for Ondo (ONDO) from Sep 29, 2024 to today. The all-time high of $2.14 was reached on Dec 15, 2024.
All-time high
$2.14
Dec 15, 2024
24% of ATH
52-week low
$0.2428
April 13, 2026
Ondo price history chart
If you invested $100 in Ondo
30 days ago
$147
+47.35%
90 days ago
$169
+69.16%
6 months ago
$199
+98.63%
1 year ago
$57
-42.54%
2 years ago
$63
-36.57%
Ondo best & worst days
Past 3yOndo price history by year
| Year | Open | Close | Return | Range | Price path |
|---|---|---|---|---|---|
| 2026 | $0.3595 | $0.5155 | +43.38% | $0.2428$0.5877 | |
| 2025 | $1.35 | $0.3740 | -72.23% | $0.3682$2 | |
| 2024 | $0.8203 | $1.37 | +66.98% | $0.5966$2 |
Ondo monthly returns
| Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Year | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +7% | -26% | -1% | -3% | +43% | -13% | +35% | -12% | +49% | – | – | – | +43% |
| 2025 | +16% | -35% | -20% | +20% | -10% | -5% | +23% | -1% | -0% | -22% | -26% | -26% | -72% |
| 2024 | – | – | – | – | – | – | – | – | -1% | -4% | +69% | +12% | +67% |
| Avg | +11% | -30% | -10% | +8% | +16% | -9% | +29% | -6% | +16% | -13% | +22% | -7% |
| J | F | M | A | M | J | J | A | S | O | N | D | Yr | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26 | +7 | -26 | -1 | -3 | +43 | -13 | +35 | -12 | +49 | – | – | – | +43 |
| 25 | +16 | -35 | -20 | +20 | -10 | -5 | +23 | -1 | -0 | -22 | -26 | -26 | -72 |
| 24 | – | – | – | – | – | – | – | – | -1 | -4 | +69 | +12 | +67 |
| Av | +11 | -30 | -10 | +8 | +16 | -9 | +29 | -6 | +16 | -13 | +22 | -7 |
Ondo daily price data
Month change
+49.03%
High
$0.5877
Low
$0.3283
Average
$0.4031
| Date | Price | Change | Volume |
|---|---|---|---|
| Sep 28, 2026 | $0.5155 | 12.29% | $721.82M |
| Sep 28, 2026 | $0.5877HIGH | 9.26% | $721.82M |
| Sep 27, 2026 | $0.5379 | 2.03% | $228.45M |
| Sep 26, 2026 | $0.5491 | 5.27% | $677.23M |
| Sep 25, 2026 | $0.5216 | 26.50% | $1.06B |
| Sep 24, 2026 | $0.4123 | 6.50% | $207.51M |
| Sep 23, 2026 | $0.4410 | 3.67% | $246.79M |
| Sep 22, 2026 | $0.4578 | 5.82% | $302.71M |
| Sep 21, 2026 | $0.4326 | 2.97% | $185.08M |
| Sep 20, 2026 | $0.4202 | 5.42% | $264.38M |
| Sep 19, 2026 | $0.3985 | 7.12% | $233.78M |
| Sep 18, 2026 | $0.3721 | 7.20% | $237.67M |
| Sep 17, 2026 | $0.3471 | 5.71% | $127.45M |
| Sep 16, 2026 | $0.3283LOW | 7.43% | $113.41M |
| Sep 15, 2026 | $0.3547 | 3.42% | $111.42M |
| Sep 14, 2026 | $0.3429 | 1.66% | $53.63M |
| Sep 13, 2026 | $0.3487 | 0.53% | $47.15M |
| Sep 12, 2026 | $0.3506 | 2.35% | $91.80M |
| Sep 11, 2026 | $0.3425 | 4.73% | $110.14M |
| Sep 10, 2026 | $0.3595 | 4.09% | $103.90M |
| Sep 9, 2026 | $0.3749 | 2.22% | $113.55M |
| Sep 8, 2026 | $0.3834 | 0.99% | $149.90M |
| Sep 7, 2026 | $0.3872 | 4.56% | $110.20M |
| Sep 6, 2026 | $0.3703 | 3.58% | $101.62M |
| Sep 5, 2026 | $0.3575 | 1.49% | $99.09M |
| Sep 4, 2026 | $0.3629 | 4.22% | $99.62M |
| Sep 3, 2026 | $0.3482 | 2.29% | $61.63M |
| Sep 2, 2026 | $0.3404 | 1.58% | $81.56M |
| Sep 1, 2026 | $0.3459 | 0.44% | $57.20M |
29 days in Sep 2026
About Ondo price history
This page tracks the complete price history of Ondo (ONDO), spanning 2024 to 2026. All prices are denominated in USD and sourced from aggregated exchange data, updated every 60 seconds. Ondo reached its all-time high of $2.14 on Dec 15, 2024, while its all-time low was $0.0822.
The strongest year for ONDO was 2024 with a +66.98% return, while 2025 was the weakest at -72.23%. A $100 investment in Ondo one year ago would be worth $57 today. The monthly returns heatmap above reveals seasonal patterns and volatility clustering that can inform position sizing and risk management decisions.
Historical price data is essential for backtesting trading strategies, calculating risk metrics like maximum drawdown and Sharpe ratio, and understanding long-term market cycles. Use the interactive chart to explore different timeframes, and the yearly performance table to compare annual returns at a glance.
Ondo price history FAQ
What is Ondo's all-time high?
Ondo (ONDO) reached its all-time high of $2.14 on Dec 15, 2024. The current price is $0.5203, which is 75.7% below the all-time high.
What is Ondo's 52-week low?
Ondo's 52-week low was $0.2428 on April 13, 2026. The current price is +114.3% above the 52-week low.
How much would $100 invested in Ondo one year ago be worth today?
A $100 investment in Ondo one year ago would be worth $57 today, representing a -42.54% return.
What was Ondo's best and worst year?
The best year for Ondo was 2024 with a +66.98% return (high of $2.09). The worst year was 2025 with a -72.23% return (low of $0.3682).
How far back does Ondo's price history go?
This page covers Ondo price data from Sep 29, 2024 to today, including 731 daily data points across 3 years. Data is updated every 60 seconds.
Disclaimer: Price data is provided for informational purposes only. Prices represent daily values and may differ slightly from exchange-specific data. Past performance does not guarantee future results. Always do your own research before making investment decisions.