Scan with your phone to get the appPepsiCo Ondo Tokenized (PEPON) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most PEPON volume. Showing the last 365 days.
Monthly returns PEPON
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +6.6% | +9.7% | -6.8% | +1.1% | -8.1% | -5.3% | +2.2% | +0.7% | -9.2% | +0.9% | +4.1% | — | -6% |
| 2025 | — | — | — | — | — | — | — | — | -6.0% | +4.0% | +1.6% | -2.0% | -3% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/11/2026 | $141.55 | -1.22% |
| 11/10/2026 | $143.30 | +1.61% |
| 11/09/2026 | $141.94 | +0.05% |
| 11/08/2026 | $141.87 | -1.74% |
| 11/07/2026 | $144.38 | +2.11% |
| 11/06/2026 | $141.50 | -0.32% |
| 11/05/2026 | $141.95 | -0.04% |
| 11/04/2026 | $141.96 | +3.90% |
| 11/03/2026 | $136.70 | -2.61% |
| 11/02/2026 | $140.45 | +4.26% |
| 11/01/2026 | $137.61 | +1.21% |
| 10/31/2026 | $132.27 | -5.41% |
| 10/30/2026 | $137.57 | +1.92% |
| 10/29/2026 | $136.22 | +1.29% |
| 10/28/2026 | $134.20 | +0.31% |
| 10/27/2026 | $133.60 | -1.29% |
| 10/26/2026 | $135.36 | -0.86% |
| 10/25/2026 | $132.77 | -2.11% |
| 10/24/2026 | $137.49 | +1.42% |
| 10/23/2026 | $135.84 | -1.86% |
| 10/22/2026 | $138.69 | +2.78% |
| 10/21/2026 | $135.01 | +4.63% |
| 10/20/2026 | $129.25 | -2.39% |
| 10/19/2026 | $131.29 | +0.89% |
| 10/18/2026 | $130.13 | +2.44% |
| 10/17/2026 | $127.96 | -2.04% |
| 10/16/2026 | $130.91 | +1.53% |
| 10/15/2026 | $128.93 | -1.10% |
| 10/14/2026 | $130.36 | +1.19% |
| 10/13/2026 | $128.53 | -4.86% |
| 10/12/2026 | $132.00 | +1.13% |
| 10/11/2026 | $131.79 | -0.63% |
| 10/10/2026 | $130.86 | +0.15% |
| 10/09/2026 | $130.51 | -2.00% |
| 10/08/2026 | $132.53 | +3.31% |
| 10/07/2026 | $128.03 | -1.75% |
| 10/06/2026 | $130.09 | -0.12% |
| 10/05/2026 | $130.28 | -0.31% |
| 10/04/2026 | $133.04 | +1.80% |
| 10/03/2026 | $130.68 | -0.98% |
| 10/02/2026 | $130.45 | +0.03% |
| 10/01/2026 | $130.28 | -0.64% |
| 09/30/2026 | $131.15 | -4.17% |
| 09/29/2026 | $133.36 | +0.01% |
| 09/28/2026 | $133.31 | +0.17% |
| 09/27/2026 | $133.37 | +0.53% |
| 09/26/2026 | $132.65 | +0.52% |
| 09/25/2026 | $132.72 | +0.08% |
| 09/24/2026 | $132.88 | -1.61% |
| 09/23/2026 | $134.82 | -0.56% |
| 09/22/2026 | $135.59 | +1.05% |
| 09/21/2026 | $134.19 | +0.04% |
| 09/20/2026 | $135.27 | -0.27% |
| 09/19/2026 | $134.24 | -0.02% |
| 09/18/2026 | $134.35 | -5.39% |
| 09/17/2026 | $138.70 | -0.73% |
| 09/16/2026 | $139.12 | -1.05% |
| 09/15/2026 | $140.29 | -0.59% |
| 09/14/2026 | $141.03 | -0.44% |
| 09/13/2026 | $143.07 | +1.10% |
| 09/12/2026 | $141.81 | -0.40% |
| 09/11/2026 | $141.15 | -0.49% |
| 09/10/2026 | $141.73 | -0.76% |
| 09/09/2026 | $141.64 | -0.68% |
| 09/08/2026 | $143.24 | +1.14% |
| 09/07/2026 | $140.47 | -1.18% |
| 09/06/2026 | $142.20 | -0.41% |
| 09/05/2026 | $142.59 | -0.10% |
| 09/04/2026 | $142.48 | -1.19% |
| 09/03/2026 | $143.99 | -1.06% |
| 09/02/2026 | $144.65 | +0.49% |
| 09/01/2026 | $143.71 | -0.46% |
| 08/31/2026 | $144.21 | -0.85% |
| 08/30/2026 | $145.21 | -0.23% |
| 08/29/2026 | $145.85 | +0.14% |
| 08/28/2026 | $145.85 | +1.26% |
| 08/27/2026 | $143.79 | -1.88% |
| 08/26/2026 | $146.24 | +0.14% |
| 08/25/2026 | $146.08 | -1.94% |
| 08/24/2026 | $149.00 | +1.25% |
| 08/23/2026 | $147.07 | +0.18% |
| 08/22/2026 | $146.70 | -0.27% |
| 08/21/2026 | $147.39 | +0.80% |
| 08/20/2026 | $146.48 | +0.38% |
| 08/19/2026 | $145.76 | +0.86% |
| 08/18/2026 | $144.46 | +1.59% |
| 08/17/2026 | $142.30 | -1.81% |
| 08/16/2026 | $144.89 | -0.06% |
| 08/15/2026 | $144.93 | +0.31% |
| 08/14/2026 | $144.61 | +0.03% |
| 08/13/2026 | $144.86 | +1.58% |
| 08/12/2026 | $142.37 | +0.46% |
| 08/11/2026 | $141.83 | +0.09% |
| 08/10/2026 | $141.43 | -1.12% |
| 08/09/2026 | $142.68 | +0.01% |
| 08/08/2026 | $142.95 | -0.03% |
| 08/07/2026 | $143.05 | +0.58% |
| 08/06/2026 | $142.39 | -0.32% |
| 08/05/2026 | $142.84 | -0.20% |
| 08/04/2026 | $143.14 | +0.10% |
| 08/03/2026 | $143.06 | +0.44% |
| 08/02/2026 | $142.49 | -0.18% |
| 08/01/2026 | $142.86 | -0.22% |
| 07/31/2026 | $143.03 | -0.30% |
| 07/30/2026 | $143.81 | -2.69% |
| 07/29/2026 | $147.79 | +0.32% |
| 07/28/2026 | $147.01 | +2.47% |
| 07/27/2026 | $143.80 | +2.55% |
| 07/26/2026 | $139.93 | -0.16% |
| 07/25/2026 | $140.46 | +0.30% |
| 07/24/2026 | $140.77 | +1.95% |
| 07/23/2026 | $138.72 | -0.51% |
| 07/22/2026 | $139.29 | +0.49% |
| 07/21/2026 | $138.68 | +0.13% |
| 07/20/2026 | $139.09 | -1.66% |
| 07/19/2026 | $141.13 | +0.37% |
| 07/18/2026 | $141.24 | +0.51% |
| 07/17/2026 | $141.20 | -1.23% |
| 07/16/2026 | $143.13 | +2.91% |
| 07/15/2026 | $139.14 | -0.59% |
| 07/14/2026 | $139.52 | -1.92% |
| 07/13/2026 | $142.78 | +1.15% |
| 07/12/2026 | $140.79 | +0.04% |
| 07/11/2026 | $140.77 | -0.18% |
| 07/10/2026 | $140.89 | -0.16% |
| 07/09/2026 | $141.28 | -4.11% |
| 07/08/2026 | $147.58 | -0.71% |
| 07/07/2026 | $149.27 | +1.34% |
| 07/06/2026 | $147.55 | -0.73% |
| 07/05/2026 | $148.37 | +0.08% |
| 07/04/2026 | $148.32 | +0.71% |
| 07/03/2026 | $147.41 | -0.21% |
| 07/02/2026 | $147.83 | +2.50% |
| 07/01/2026 | $144.69 | +3.39% |
| 06/30/2026 | $139.68 | -1.84% |
| 06/29/2026 | $142.64 | -1.97% |
| 06/28/2026 | $144.91 | -0.20% |
| 06/27/2026 | $144.94 | -0.14% |
| 06/26/2026 | $144.87 | +0.25% |
| 06/25/2026 | $144.28 | -0.74% |
| 06/24/2026 | $145.45 | -0.51% |
| 06/23/2026 | $146.09 | +0.90% |
| 06/22/2026 | $144.54 | -0.97% |
| 06/21/2026 | $145.60 | -0.29% |
| 06/20/2026 | $146.67 | +0.34% |
| 06/19/2026 | $146.41 | +0.05% |
| 06/18/2026 | $146.10 | +0.69% |
| 06/17/2026 | $145.09 | -3.33% |
| 06/16/2026 | $149.79 | -0.39% |
| 06/15/2026 | $149.93 | +2.13% |
| 06/14/2026 | $146.95 | -0.96% |
| 06/13/2026 | $147.84 | -0.22% |
| 06/12/2026 | $148.98 | +0.85% |
| 06/11/2026 | $147.76 | -0.40% |
| 06/10/2026 | $148.14 | +0.85% |
| 06/09/2026 | $146.42 | +1.56% |
| 06/08/2026 | $143.94 | -1.69% |
| 06/07/2026 | $146.13 | -0.34% |
| 06/06/2026 | $146.35 | +0.12% |
| 06/05/2026 | $145.65 | +0.73% |
| 06/04/2026 | $144.91 | -0.97% |
| 06/03/2026 | $146.54 | +0.84% |
| 06/02/2026 | $144.91 | +0.24% |
| 06/01/2026 | $144.74 | -1.83% |
| 05/31/2026 | $147.67 | +0.05% |
| 05/30/2026 | $147.31 | -0.15% |
| 05/29/2026 | $147.57 | -1.36% |
| 05/28/2026 | $149.63 | -1.09% |
| 05/27/2026 | $150.95 | +1.82% |
| 05/26/2026 | $148.61 | -2.95% |
| 05/25/2026 | $153.92 | +0.64% |
| 05/24/2026 | $153.33 | +0.37% |
| 05/23/2026 | $152.84 | +0.27% |
| 05/22/2026 | $152.72 | +0.59% |
| 05/21/2026 | $151.44 | -0.95% |
| 05/20/2026 | $152.77 | -0.44% |
| 05/19/2026 | $153.09 | +1.06% |
| 05/18/2026 | $151.95 | +0.80% |
| 05/17/2026 | $150.84 | -0.11% |
| 05/16/2026 | $151.27 | -0.60% |
| 05/15/2026 | $151.74 | +0.30% |
| 05/14/2026 | $151.60 | -0.29% |
| 05/13/2026 | $151.95 | -2.36% |
| 05/12/2026 | $154.54 | +1.07% |
| 05/11/2026 | $151.83 | -3.87% |
| 05/10/2026 | $157.90 | +0.02% |
| 05/09/2026 | $158.19 | +0.01% |
| 05/08/2026 | $157.89 | -1.15% |
| 05/07/2026 | $159.85 | +0.85% |
| 05/06/2026 | $158.98 | +0.72% |
| 05/05/2026 | $157.85 | -0.14% |
| 05/04/2026 | $157.81 | -1.79% |
| 05/03/2026 | $161.31 | +1.11% |
| 05/02/2026 | $158.95 | -0.61% |
| 05/01/2026 | $160.25 | -0.22% |
| 04/30/2026 | $161.25 | +2.15% |
| 04/29/2026 | $158.14 | -0.52% |
| 04/28/2026 | $159.27 | +1.20% |
| 04/27/2026 | $157.40 | -0.16% |
| 04/26/2026 | $156.86 | -1.09% |
| 04/25/2026 | $159.03 | +0.03% |
| 04/24/2026 | $158.43 | -0.32% |
| 04/23/2026 | $158.33 | +1.37% |
| 04/22/2026 | $156.19 | -1.75% |
| 04/21/2026 | $158.25 | -0.69% |
| 04/20/2026 | $159.06 | -1.23% |
| 04/19/2026 | $160.88 | +0.56% |
| 04/18/2026 | $158.82 | -1.08% |
| 04/17/2026 | $160.38 | -0.52% |
| 04/16/2026 | $161.25 | +2.46% |
| 04/15/2026 | $157.47 | -0.87% |
| 04/14/2026 | $158.69 | -0.18% |
| 04/13/2026 | $158.98 | +0.72% |
| 04/12/2026 | $158.20 | -0.14% |
| 04/11/2026 | $159.51 | +0.33% |
| 04/10/2026 | $159.30 | -0.80% |
| 04/09/2026 | $159.75 | +1.55% |
| 04/08/2026 | $157.85 | +0.71% |
| 04/07/2026 | $157.30 | -1.40% |
| 04/06/2026 | $159.54 | -0.36% |
| 04/05/2026 | $159.23 | -0.19% |
| 04/04/2026 | $159.54 | +0.51% |
| 04/03/2026 | $158.29 | -0.91% |
| 04/02/2026 | $159.21 | +1.15% |
| 04/01/2026 | $157.86 | -1.05% |
| 03/31/2026 | $158.99 | +0.36% |
| 03/30/2026 | $158.98 | +3.53% |
| 03/29/2026 | $154.53 | -0.24% |
| 03/28/2026 | $154.94 | -0.84% |
| 03/27/2026 | $156.25 | +1.69% |
| 03/26/2026 | $154.38 | +0.27% |
| 03/25/2026 | $153.69 | -0.61% |
| 03/24/2026 | $154.72 | +1.19% |
| 03/23/2026 | $153.61 | -0.14% |
| 03/22/2026 | $153.94 | -0.01% |
| 03/21/2026 | $153.82 | +0.60% |
| 03/20/2026 | $153.88 | -1.37% |
| 03/19/2026 | $155.84 | -0.93% |
| 03/18/2026 | $157.30 | -1.27% |
| 03/17/2026 | $159.67 | -0.51% |
| 03/16/2026 | $160.37 | -2.29% |
| 03/15/2026 | $163.77 | +0.00% |
| 03/14/2026 | $163.77 | +0.48% |
| 03/13/2026 | $162.64 | +0.56% |
| 03/12/2026 | $162.09 | +0.07% |
| 03/11/2026 | $161.85 | -1.72% |
| 03/10/2026 | $164.11 | -0.58% |
| 03/09/2026 | $164.52 | +3.66% |
| 03/08/2026 | $158.42 | -0.06% |
| 03/07/2026 | $158.90 | -1.11% |
| 03/06/2026 | $160.67 | -1.43% |
| 03/05/2026 | $162.98 | -1.77% |
| 03/04/2026 | $165.90 | -0.75% |
| 03/03/2026 | $166.47 | -1.22% |
| 03/02/2026 | $169.25 | -0.75% |
| 03/01/2026 | $171.38 | +0.50% |
| 02/28/2026 | $170.80 | -0.52% |
| 02/27/2026 | $171.54 | +1.23% |
| 02/26/2026 | $169.83 | -0.68% |
| 02/25/2026 | $170.26 | -0.93% |
| 02/24/2026 | $171.78 | +0.89% |
| 02/23/2026 | $170.40 | +2.13% |
| 02/22/2026 | $166.69 | -0.47% |
| 02/21/2026 | $167.48 | +0.42% |
| 02/20/2026 | $166.60 | +0.52% |
| 02/19/2026 | $166.46 | +0.68% |
| 02/18/2026 | $165.33 | +0.98% |
| 02/17/2026 | $163.67 | -2.84% |
| 02/16/2026 | $168.45 | +0.17% |
| 02/15/2026 | $167.75 | -0.25% |
| 02/14/2026 | $167.20 | -0.42% |
| 02/13/2026 | $167.99 | -1.50% |
| 02/12/2026 | $170.43 | -0.76% |
| 02/11/2026 | $171.74 | +1.24% |
| 02/10/2026 | $169.64 | +0.47% |
| 02/09/2026 | $168.91 | -2.01% |
| 02/08/2026 | $173.05 | +0.05% |
| 02/07/2026 | $172.38 | -0.05% |
| 02/06/2026 | $172.40 | +1.32% |
| 02/05/2026 | $170.20 | +1.43% |
| 02/04/2026 | $167.76 | +1.82% |
| 02/03/2026 | $164.54 | +5.31% |
| 02/02/2026 | $156.27 | +0.63% |
| 02/01/2026 | $155.29 | -0.27% |
| 01/31/2026 | $155.71 | +0.10% |
| 01/30/2026 | $155.64 | +3.02% |
| 01/29/2026 | $151.10 | +0.86% |
| 01/28/2026 | $150.82 | +0.25% |
| 01/27/2026 | $150.50 | +2.21% |
| 01/26/2026 | $147.06 | +0.87% |
| 01/25/2026 | $145.85 | +0.07% |
| 01/24/2026 | $145.78 | -0.20% |
| 01/23/2026 | $145.94 | -0.32% |
| 01/22/2026 | $146.71 | -1.66% |
| 01/21/2026 | $149.18 | -0.40% |
| 01/20/2026 | $149.30 | +1.24% |
| 01/19/2026 | $148.43 | +0.86% |
| 01/18/2026 | $148.43 | +0.47% |
| 01/17/2026 | $147.74 | -0.27% |
| 01/16/2026 | $147.98 | -0.01% |
| 01/15/2026 | $148.77 | +1.35% |
| 01/14/2026 | $146.89 | +1.36% |
| 01/13/2026 | $144.92 | +1.24% |
| 01/12/2026 | $142.57 | +0.32% |
| 01/11/2026 | $142.20 | +0.01% |
| 01/10/2026 | $141.55 | -0.37% |
| 01/09/2026 | $141.74 | +0.11% |
| 01/08/2026 | $141.58 | +1.76% |
| 01/07/2026 | $139.13 | -1.24% |
| 01/06/2026 | $140.91 | -0.77% |
| 01/05/2026 | $142.12 | -1.60% |
| 01/04/2026 | $144.29 | +0.01% |
| 01/03/2026 | $144.28 | +0.11% |
| 01/02/2026 | $144.11 | -1.34% |
| 01/01/2026 | $146.22 | +0.10% |
| 12/31/2025 | $146.08 | +0.04% |
| 12/30/2025 | $145.94 | -0.16% |
| 12/29/2025 | $146.17 | +0.19% |
| 12/28/2025 | $145.91 | +0.03% |
| 12/27/2025 | $145.88 | +0.14% |
| 12/26/2025 | $145.68 | -0.18% |
| 12/25/2025 | $145.87 | +0.55% |
| 12/24/2025 | $145.07 | -0.37% |
| 12/23/2025 | $145.57 | -2.62% |
| 12/22/2025 | $149.50 | -0.93% |
| 12/21/2025 | $150.91 | +0.89% |
| 12/20/2025 | $150.30 | -0.04% |
| 12/19/2025 | $150.46 | -0.64% |
| 12/18/2025 | $151.44 | -0.52% |
| 12/17/2025 | $151.95 | -0.15% |
| 12/16/2025 | $152.27 | -0.92% |
| 12/15/2025 | $153.69 | +0.53% |
| 12/14/2025 | $152.90 | +0.37% |
| 12/13/2025 | $152.34 | +0.15% |
| 12/12/2025 | $152.10 | +0.30% |
| 12/11/2025 | $151.69 | +0.00% |
| 12/10/2025 | $151.69 | +3.39% |
| 12/09/2025 | $146.71 | -0.72% |
| 12/08/2025 | $147.78 | +0.55% |
| 12/07/2025 | $146.98 | +0.05% |
| 12/06/2025 | $146.90 | +0.06% |
| 12/05/2025 | $146.81 | -0.83% |
| 12/04/2025 | $147.92 | -1.08% |
| 12/03/2025 | $149.51 | +0.07% |
| 12/02/2025 | $149.38 | -0.84% |
| 12/01/2025 | $150.62 | +1.03% |
| 11/30/2025 | $149.55 | +0.21% |
| 11/29/2025 | $149.93 | +0.81% |
| 11/28/2025 | $148.76 | +0.07% |
| 11/27/2025 | $148.66 | -0.51% |
| 11/26/2025 | $149.42 | +1.52% |
| 11/25/2025 | $147.17 | +0.31% |
| 11/24/2025 | $146.71 | -0.31% |
| 11/23/2025 | $147.16 | -0.10% |
| 11/22/2025 | $147.31 | +0.14% |
| 11/21/2025 | $146.98 | +0.09% |
| 11/20/2025 | $146.97 | -0.35% |
| 11/19/2025 | $147.59 | -1.01% |
| 11/18/2025 | $149.05 | +0.47% |
| 11/17/2025 | $148.40 | +0.89% |
| 11/16/2025 | $147.10 | +0.14% |
| 11/15/2025 | $146.89 | -0.05% |
| 11/14/2025 | $146.97 | +1.31% |
| 11/13/2025 | $144.87 | -0.12% |