Price history
Ondo Finance Price HistoryONDOUSDT
Canonical spot series aggregated across major exchanges · from 2024-01-18 · updated 2026-10-31
Last close
0.4102
as of 2026-10-31
All-time high
2.20
2024-06-06
From ATH
-81.40%
All-time low
0.03
2024-01-18
Max drawdown
-89.10%
close-to-close
On record
1,018 days
since 2024-01-18
Rolling returns
30 days
-17.51%
90 days
+8.03%
YTD
+14.23%
1 year
-40.32%
3 years
n/a
Open / high / low / close
Calendar-year price record and close-to-close return.
| Year | Open | High | Low | Close | Return | Days |
|---|---|---|---|---|---|---|
| 2024 (partial) | 0.0300 | 2.20 | 0.0300 | 1.42 | +4640.33% | 349 |
| 2025 | 1.49 | 1.83 | 0.2552 | 0.3591 | -75.89% | 365 |
| 2026 (partial) | 0.3592 | 0.6089 | 0.2018 | 0.4102 | +14.20% | 304 |
Monthly returns
Seasonality across every complete month in the record.
-25%+25%
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
2024
+619
+98
+127
-24
+67
-4
-20
-28
+25
-7
+80
+9
2025
+1
-30
-24
+16
-8
-8
+20
-2
-1
-22
-27
-29
2026
-20
-9
+4
-4
+39
-15
+27
-12
+44
-18
View as table
| Month | Return |
|---|---|
| 2024-01 | +619.13% |
| 2024-02 | +98.46% |
| 2024-03 | +127.13% |
| 2024-04 | -23.74% |
| 2024-05 | +66.79% |
| 2024-06 | -3.95% |
| 2024-07 | -20.24% |
| 2024-08 | -27.72% |
| 2024-09 | +24.84% |
| 2024-10 | -7.10% |
| 2024-11 | +80.50% |
| 2024-12 | +9.39% |
| 2025-01 | +0.93% |
| 2025-02 | -30.17% |
| 2025-03 | -23.89% |
| 2025-04 | +16.09% |
| 2025-05 | -8.37% |
| 2025-06 | -7.52% |
| 2025-07 | +19.52% |
| 2025-08 | -2.40% |
| 2025-09 | -1.46% |
| 2025-10 | -22.26% |
| 2025-11 | -26.68% |
| 2025-12 | -28.74% |
| 2026-01 | -19.88% |
| 2026-02 | -9.14% |
| 2026-03 | +4.44% |
| 2026-04 | -3.77% |
| 2026-05 | +38.73% |
| 2026-06 | -15.34% |
| 2026-07 | +26.58% |
| 2026-08 | -11.71% |
| 2026-09 | +44.41% |
| 2026-10 | -17.93% |
Best, worst & typical days
Green days
41.80%
426 of 1,018
Best day
+636.73%
2024-01-18
Worst day
-21.85%
2025-10-10
Daily volatility
20.73%
std dev of daily returns
Biggest run
| Trough → peak | Gain | Days to peak | Total days |
|---|---|---|---|
| 2024-09-05 → 2024-12-15 | +262.90% | 101 | 437 |
Deepest drawdowns
| Peak → trough | Depth | Days to trough | Total days | Recovered |
|---|---|---|---|---|
| 2024-12-15 → 2026-02-05 | -89.10% | 417 | 686 | ongoing |
| 2024-06-05 → 2024-09-05 | -60.40% | 92 | 180 | yes |
Largest deleveraging events
Open-interest contractions under price stress.
| Date | OI change | Price move | Type |
|---|---|---|---|
| 2025-10-10 | -47.48% | -21.62% | Long flush |
| 2024-04-12 | -30.57% | -14.92% | Long flush |
| 2026-06-04 | -42.00% | -10.54% | Long flush |
| 2026-02-05 | -15.80% | -16.68% | Long flush |
| 2026-09-28 | -18.38% | -11.62% | Long flush |
Funding rate snapshot
Perpetual futures funding at a glance.
Avg annualized
+5.82%
Most negative day
-0.48%
Most positive day
+0.23%
Days negative
32.90%
of observed days