Procter & Gamble Ondo Tokenized (PGON) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most PGON volume. Showing the last 365 days.

Monthly returns PGON

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+6.6%	+10.0%	-13%	+1.9%	-2.0%	+1.3%	-0.9%	+0.8%	+0.6%	+9.6%	+2.6%	—	+16%

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	Open	High	Low	Close	Volume	Change
11/09/2026	$166.23	$167.42	$162.78	$166.80	$62.51K	+0.34%
11/08/2026	$166.10	$167.69	$163.36	$166.10	$32.25K	+0.00%
11/07/2026	$165.79	$168.21	$163.69	$166.10	$25.26K	+0.19%
11/06/2026	$167.18	$172.96	$162.14	$166.05	$138.10K	-0.68%
11/05/2026	$166.69	$170.65	$166.65	$167.18	$158.58K	+0.29%
11/04/2026	$161.58	$168.28	$161.57	$167.56	$127.53K	+3.70%
11/03/2026	$163.84	$164.28	$161.41	$161.73	$122.17K	-1.29%
11/02/2026	$160.68	$164.74	$159.80	$164.06	$111.51K	+2.10%
11/01/2026	$162.53	$165.13	$157.88	$160.37	$19.01K	-1.33%
10/31/2026	$161.80	$168.37	$161.17	$163.48	$13.10K	+1.04%
10/30/2026	$159.85	$166.32	$159.85	$161.70	$117.36K	+1.16%
10/29/2026	$159.78	$162.72	$158.93	$162.66	$115.21K	+1.80%
10/28/2026	$156.95	$160.08	$156.93	$159.66	$91.82K	+1.73%
10/27/2026	$158.94	$161.42	$158.57	$159.52	$111.28K	+0.36%
10/26/2026	$161.22	$161.93	$158.83	$159.42	$115.65K	-1.12%
10/25/2026	$162.15	$164.02	$158.78	$158.78	$18.15K	-2.08%
10/24/2026	$160.74	$167.67	$159.72	$162.04	$17.90K	+0.81%
10/23/2026	$164.67	$172.97	$159.34	$160.96	$169.78K	-2.25%
10/22/2026	$159.18	$168.65	$157.12	$165.72	$91.15K	+4.11%
10/21/2026	$157.79	$159.84	$156.58	$158.94	$102.02K	+0.73%
10/20/2026	$160.47	$161.80	$156.41	$158.11	$28.46K	-1.47%
10/19/2026	$157.81	$160.59	$154.70	$160.14	$25.54K	+1.48%
10/18/2026	$158.50	$161.19	$157.04	$158.13	$4.95K	-0.23%
10/17/2026	$158.47	$161.90	$152.83	$157.54	$7.65K	-0.59%
10/16/2026	$154.89	$160.52	$152.92	$158.80	$29.20K	+2.52%
10/15/2026	$156.43	$161.21	$151.94	$155.21	$121.44K	-0.78%
10/14/2026	$158.14	$159.33	$152.46	$152.46	$33.30K	-3.59%
10/13/2026	$159.45	$168.19	$156.41	$157.55	$43.43K	-1.19%
10/12/2026	$155.14	$160.26	$154.75	$159.12	$37.88K	+2.57%
10/11/2026	$155.09	$158.56	$154.80	$156.83	$4.20K	+1.12%
10/10/2026	$151.76	$155.09	$151.76	$155.09	$9.73K	+2.19%
10/09/2026	$154.40	$155.21	$150.94	$154.92	$93.79K	+0.34%
10/08/2026	$152.81	$155.08	$150.79	$154.21	$131.52K	+0.92%
10/07/2026	$151.65	$153.23	$150.88	$152.17	$142.74K	+0.34%
10/06/2026	$149.40	$153.42	$147.89	$152.45	$126.31K	+2.04%
10/05/2026	$148.95	$150.57	$147.64	$149.40	$120.52K	+0.30%
10/04/2026	$149.82	$149.82	$147.77	$148.13	$2.12K	-1.13%
10/03/2026	$148.52	$151.12	$148.22	$150.81	$2.04K	+1.54%
10/02/2026	$147.77	$148.89	$146.44	$148.32	$141.39K	+0.37%
10/01/2026	$149.16	$149.63	$144.98	$147.76	$148.51K	-0.94%
09/30/2026	$151.62	$152.89	$148.56	$149.47	$145.96K	-1.42%
09/29/2026	$151.77	$153.21	$151.16	$151.35	$137.52K	-0.28%
09/28/2026	$149.25	$153.40	$149.11	$152.37	$89.70K	+2.09%
09/27/2026	$148.87	$151.25	$148.69	$149.41	$23.96K	+0.36%
09/26/2026	$149.69	$152.44	$147.98	$148.96	$7.22K	-0.49%
09/25/2026	$151.50	$151.93	$148.91	$149.88	$120.94K	-1.07%
09/24/2026	$154.47	$154.47	$149.38	$149.65	$171.05K	-3.12%
09/23/2026	$150.10	$153.17	$150.10	$151.55	$136.70K	+0.97%
09/22/2026	$149.73	$151.96	$149.40	$151.92	$139.33K	+1.46%
09/21/2026	$151.89	$151.89	$149.52	$150.29	$111.17K	-1.05%
09/20/2026	$151.67	$153.30	$151.39	$151.57	$27.99K	-0.07%
09/19/2026	$148.59	$155.06	$148.50	$152.58	$63.62K	+2.69%
09/18/2026	$150.90	$151.69	$146.64	$150.15	$115.93K	-0.50%
09/17/2026	$145.61	$151.67	$145.61	$151.24	$135.95K	+3.87%
09/16/2026	$149.89	$152.08	$147.91	$151.08	$140.66K	+0.79%
09/15/2026	$149.29	$153.27	$147.47	$150.39	$142.83K	+0.74%
09/14/2026	$145.91	$150.88	$145.91	$149.84	$79.68K	+2.69%
09/13/2026	$151.24	$152.10	$144.22	$145.42	$62.78K	-3.85%
09/12/2026	$148.68	$149.61	$144.03	$146.20	$49.36K	-1.67%
09/11/2026	$145.35	$149.24	$143.75	$148.80	$153.05K	+2.37%
09/10/2026	$146.55	$147.55	$145.58	$146.63	$147.76K	+0.05%
09/09/2026	$149.10	$149.44	$145.99	$146.29	$141.78K	-1.88%
09/08/2026	$149.85	$150.21	$148.08	$149.01	$171.35K	-0.56%
09/07/2026	$150.06	$150.37	$147.97	$149.88	$25.94K	-0.12%
09/06/2026	$150.06	$150.40	$150.06	$150.06	$4.45K	+0.00%
09/05/2026	$149.95	$150.63	$149.91	$150.37	$13.15K	+0.28%
09/04/2026	$150.48	$151.54	$149.23	$150.23	$111.41K	-0.17%
09/03/2026	$151.68	$152.07	$150.15	$150.37	$128.21K	-0.86%
09/02/2026	$149.95	$152.08	$149.64	$151.72	$143.88K	+1.18%
09/01/2026	$148.58	$152.00	$148.58	$149.82	$129.28K	+0.83%
08/31/2026	$147.51	$149.54	$146.60	$148.48	$113.40K	+0.66%
08/30/2026	$147.06	$147.77	$146.99	$147.51	$3.13K	+0.31%
08/29/2026	$147.21	$147.77	$146.93	$146.93	$7.41K	-0.19%
08/28/2026	$147.01	$148.04	$146.60	$147.49	$150.83K	+0.33%
08/27/2026	$148.60	$148.79	$146.30	$146.83	$155.52K	-1.19%
08/26/2026	$149.06	$150.04	$148.10	$148.60	$120.29K	-0.31%
08/25/2026	$150.03	$151.11	$148.63	$148.84	$150.16K	-0.79%
08/24/2026	$147.67	$150.57	$147.49	$150.11	$90.80K	+1.65%
08/23/2026	$148.55	$148.55	$148.00	$148.29	$5.72K	-0.18%
08/22/2026	$148.20	$148.41	$148.01	$148.13	$5.75K	-0.05%
08/21/2026	$147.11	$148.93	$146.21	$148.51	$167.41K	+0.95%
08/20/2026	$147.44	$149.33	$146.35	$146.81	$144.63K	-0.43%
08/19/2026	$146.99	$149.83	$146.93	$147.94	$143.80K	+0.65%
08/18/2026	$146.87	$148.13	$146.74	$147.23	$138.79K	+0.25%
08/17/2026	$148.41	$148.62	$146.23	$146.88	$93.24K	-1.03%
08/16/2026	$148.43	$148.88	$148.10	$148.10	$4.66K	-0.22%
08/15/2026	$148.44	$148.46	$148.16	$148.20	$9.43K	-0.16%
08/14/2026	$150.13	$151.34	$147.38	$148.37	$144.12K	-1.17%
08/13/2026	$148.12	$149.58	$147.68	$148.21	$146.97K	+0.06%
08/12/2026	$148.92	$149.39	$147.42	$147.98	$119.23K	-0.63%
08/11/2026	$149.93	$150.33	$147.76	$148.63	$150.96K	-0.87%
08/10/2026	$149.34	$150.35	$148.49	$150.30	$111.40K	+0.64%
08/09/2026	$149.50	$149.86	$149.19	$149.76	$13.36K	+0.17%
08/08/2026	$149.22	$149.96	$148.96	$149.33	$27.48K	+0.07%
08/07/2026	$149.75	$152.03	$148.24	$149.50	$120.71K	-0.17%
08/06/2026	$150.28	$152.00	$149.32	$150.37	$135.17K	+0.06%
08/05/2026	$151.22	$152.26	$148.68	$150.60	$133.78K	-0.41%
08/04/2026	$148.68	$152.22	$147.85	$151.37	$186.54K	+1.81%
08/03/2026	$148.24	$150.51	$148.13	$148.73	$101.05K	+0.33%
08/02/2026	$148.24	$148.24	$147.93	$148.24	$5.23K	+0.00%
08/01/2026	$147.33	$148.24	$146.84	$148.21	$6.45K	+0.60%
07/31/2026	$147.65	$148.60	$145.80	$147.64	$158.32K	-0.01%
07/30/2026	$149.12	$150.55	$145.97	$147.69	$151.26K	-0.96%
07/29/2026	$152.24	$154.59	$144.58	$149.18	$175.51K	-2.01%
07/28/2026	$152.60	$157.50	$151.74	$152.64	$153.16K	+0.03%
07/27/2026	$151.63	$153.47	$150.27	$152.67	$96.42K	+0.69%
07/26/2026	$150.56	$150.74	$150.21	$150.55	$24.25K	-0.01%
07/25/2026	$150.53	$150.85	$150.12	$150.61	$39.13K	+0.05%
07/24/2026	$149.55	$151.76	$149.51	$150.67	$123.56K	+0.75%
07/23/2026	$154.25	$154.71	$148.96	$149.68	$155.49K	-2.96%
07/22/2026	$151.38	$153.55	$149.33	$152.43	$157.91K	+0.69%
07/21/2026	$151.70	$152.83	$149.98	$151.13	$110.16K	-0.38%
07/20/2026	$153.44	$154.72	$151.36	$152.01	$95.13K	-0.93%
07/19/2026	$152.75	$152.99	$152.49	$152.77	$3.10K	+0.01%
07/18/2026	$152.53	$153.72	$152.49	$152.63	$5.77K	+0.07%
07/17/2026	$153.76	$157.21	$152.36	$152.79	$143.14K	-0.63%
07/16/2026	$150.23	$154.53	$149.88	$153.85	$196.67K	+2.41%
07/15/2026	$149.31	$151.48	$148.50	$150.51	$150.02K	+0.80%
07/14/2026	$151.12	$151.78	$148.64	$149.35	$163.66K	-1.17%
07/13/2026	$149.28	$152.36	$149.28	$151.00	$100.02K	+1.15%
07/12/2026	$149.52	$150.83	$149.46	$149.60	$35.39K	+0.05%
07/11/2026	$149.89	$150.22	$149.44	$149.71	$6.48K	-0.12%
07/10/2026	$148.74	$153.65	$148.74	$149.69	$169.43K	+0.64%
07/09/2026	$151.37	$152.11	$148.63	$149.58	$137.70K	-1.18%
07/08/2026	$154.53	$156.19	$151.29	$151.49	$172.84K	-1.97%
07/07/2026	$151.32	$156.74	$151.28	$154.55	$342.87K	+2.13%
07/06/2026	$153.93	$154.53	$150.00	$151.53	$327.84K	-1.56%
07/05/2026	$154.19	$154.52	$153.95	$154.11	$4.93K	-0.05%
07/04/2026	$153.94	$154.32	$153.93	$154.05	$17.08K	+0.07%
07/03/2026	$154.06	$154.50	$153.93	$153.96	$7.15K	-0.06%
07/02/2026	$149.20	$154.53	$149.20	$154.15	$358.35K	+3.32%
07/01/2026	$149.02	$150.22	$148.64	$149.73	$178.65K	+0.48%
06/30/2026	$151.34	$151.82	$147.58	$149.50	$257.86K	-1.22%
06/29/2026	$151.81	$152.90	$150.35	$151.00	$189.16K	-0.53%
06/28/2026	$151.74	$152.14	$151.68	$151.88	$3.25K	+0.09%
06/27/2026	$152.47	$152.58	$151.55	$151.72	$4.23K	-0.49%
06/26/2026	$151.95	$153.52	$151.35	$152.44	$150.00K	+0.32%
06/25/2026	$155.08	$155.08	$151.29	$151.89	$336.83K	-2.06%
06/24/2026	$153.97	$156.53	$153.50	$155.18	$265.83K	+0.79%
06/23/2026	$150.95	$154.28	$150.76	$153.45	$209.13K	+1.66%
06/22/2026	$154.15	$154.15	$150.70	$150.76	$410.58K	-2.20%
06/21/2026	$153.68	$153.75	$153.68	$153.70	$5.83K	+0.01%
06/20/2026	$153.66	$153.79	$153.65	$153.79	$13.31K	+0.08%
06/19/2026	$153.66	$153.91	$153.65	$153.91	$8.96K	+0.16%
06/18/2026	$153.34	$155.42	$153.14	$153.64	$156.80K	+0.20%
06/17/2026	$154.78	$156.25	$152.98	$153.30	$308.54K	-0.96%
06/16/2026	$152.92	$155.97	$152.63	$154.85	$282.79K	+1.26%
06/15/2026	$152.68	$153.99	$151.36	$152.99	$168.78K	+0.20%
06/14/2026	$152.15	$152.87	$152.14	$152.55	$6.10K	+0.26%
06/13/2026	$152.56	$152.90	$151.96	$152.20	$5.44K	-0.24%
06/12/2026	$151.28	$152.97	$150.14	$152.70	$213.88K	+0.94%
06/11/2026	$152.28	$152.59	$151.16	$151.54	$133.39K	-0.49%
06/10/2026	$151.37	$153.19	$151.28	$152.69	$167.98K	+0.87%
06/09/2026	$148.19	$152.30	$146.68	$151.40	$630.79K	+2.17%
06/08/2026	$148.75	$149.68	$148.10	$148.33	$124.32K	-0.28%
06/07/2026	$149.10	$149.46	$148.95	$149.13	$3.14K	+0.02%
06/06/2026	$149.04	$149.87	$148.95	$149.18	$10.79K	+0.09%
06/05/2026	$143.49	$150.96	$143.49	$149.21	$708.72K	+3.99%
06/04/2026	$143.89	$145.65	$142.96	$143.71	$233.02K	-0.13%
06/03/2026	$143.62	$145.07	$143.16	$143.32	$153.42K	-0.21%
06/02/2026	$143.35	$144.16	$141.95	$143.66	$161.83K	+0.22%
06/01/2026	$147.58	$148.78	$142.02	$143.24	$503.38K	-2.94%
05/31/2026	$146.68	$147.34	$146.55	$147.34	$25.03K	+0.45%
05/30/2026	$147.04	$147.18	$146.05	$146.06	$4.52K	-0.67%
05/29/2026	$149.29	$149.34	$146.55	$147.19	$392.22K	-1.41%
05/28/2026	$150.39	$151.33	$148.18	$149.21	$149.31K	-0.78%
05/27/2026	$145.78	$151.99	$145.54	$150.69	$535.93K	+3.37%
05/26/2026	$147.78	$148.54	$145.63	$145.94	$210.47K	-1.25%
05/25/2026	$147.26	$147.60	$147.07	$147.59	$16.19K	+0.22%
05/24/2026	$146.77	$147.58	$146.65	$147.44	$4.32K	+0.46%
05/23/2026	$147.28	$147.28	$146.65	$146.74	$1.42K	-0.37%
05/22/2026	$146.23	$147.50	$145.59	$147.28	$153.18K	+0.72%
05/21/2026	$145.58	$146.43	$143.20	$145.96	$232.53K	+0.26%
05/20/2026	$144.81	$146.02	$143.85	$145.48	$214.23K	+0.46%
05/19/2026	$145.12	$146.48	$144.03	$144.63	$195.69K	-0.34%
05/18/2026	$144.29	$146.86	$144.06	$144.77	$168.06K	+0.33%
05/17/2026	$144.10	$144.90	$144.05	$144.15	$7.55K	+0.03%
05/16/2026	$144.67	$144.76	$144.07	$144.09	$17.35K	-0.40%
05/15/2026	$145.80	$146.01	$144.23	$144.72	$150.28K	-0.74%
05/14/2026	$145.13	$147.03	$144.51	$145.88	$270.17K	+0.52%
05/13/2026	$147.44	$147.44	$144.57	$145.31	$333.24K	-1.44%
05/12/2026	$145.64	$148.84	$145.63	$147.08	$197.00K	+0.99%
05/11/2026	$149.01	$149.31	$145.08	$145.62	$366.70K	-2.28%
05/10/2026	$148.87	$149.81	$148.87	$148.87	$335.31	+0.00%
05/09/2026	$148.98	$149.61	$148.81	$148.87	$7.90K	-0.07%
05/08/2026	$148.73	$150.46	$148.71	$149.42	$117.94K	+0.46%
05/07/2026	$150.50	$151.24	$148.76	$149.04	$141.90K	-0.97%
05/06/2026	$147.30	$151.81	$147.06	$150.27	$276.67K	+2.02%
05/05/2026	$146.26	$148.88	$145.37	$147.32	$168.68K	+0.72%
05/04/2026	$150.75	$151.28	$145.98	$146.27	$286.04K	-2.97%
05/03/2026	$150.09	$150.31	$149.69	$150.10	$14.76K	+0.01%
05/02/2026	$150.31	$150.31	$149.68	$150.18	$9.43K	-0.09%
05/01/2026	$150.29	$152.36	$149.66	$150.21	$205.18K	-0.05%
04/30/2026	$148.91	$150.75	$148.64	$149.81	$89.05K	+0.60%
04/29/2026	$151.58	$153.26	$148.64	$148.64	$128.76K	-1.94%
04/28/2026	$151.45	$154.03	$150.76	$152.24	$161.52K	+0.52%
04/27/2026	$150.34	$152.21	$149.89	$151.30	$129.52K	+0.64%
04/26/2026	$150.31	$151.21	$150.30	$150.32	$8.76K	+0.01%
04/25/2026	$151.01	$151.20	$150.31	$150.31	$11.05K	-0.46%
04/24/2026	$147.06	$154.14	$146.55	$150.79	$264.30K	+2.54%
04/23/2026	$144.83	$148.10	$144.83	$147.60	$351.75K	+1.91%
04/22/2026	$145.50	$145.63	$144.47	$145.18	$95.26K	-0.22%
04/21/2026	$147.06	$147.65	$144.47	$144.93	$273.43K	-1.45%
04/20/2026	$149.39	$149.39	$146.02	$146.57	$242.02K	-1.89%
04/19/2026	$148.90	$150.08	$148.67	$150.08	$6.00K	+0.79%
04/18/2026	$148.86	$150.58	$148.63	$148.63	$21.06K	-0.15%
04/17/2026	$145.00	$149.68	$145.00	$148.43	$418.70K	+2.37%
04/16/2026	$146.02	$146.53	$144.74	$145.15	$157.44K	-0.60%
04/15/2026	$146.52	$147.06	$144.47	$145.37	$166.32K	-0.78%
04/14/2026	$145.45	$147.06	$144.99	$146.40	$211.94K	+0.65%
04/13/2026	$147.07	$147.45	$144.59	$145.49	$160.87K	-1.07%
04/12/2026	$147.07	$147.88	$147.02	$147.02	$15.80K	-0.03%
04/11/2026	$147.83	$147.88	$147.05	$147.07	$13.06K	-0.51%
04/10/2026	$149.68	$149.82	$147.07	$147.15	$132.95K	-1.69%
04/09/2026	$147.01	$149.20	$146.02	$148.64	$480.59K	+1.11%
04/08/2026	$144.32	$147.06	$144.32	$146.61	$252.96K	+1.59%
04/07/2026	$144.94	$144.99	$142.61	$143.91	$257.44K	-0.71%
04/06/2026	$145.00	$146.14	$144.01	$144.90	$276.35K	-0.07%
04/05/2026	$145.02	$145.66	$144.99	$145.00	$23.17K	-0.01%
04/04/2026	$145.40	$145.66	$145.00	$145.04	$15.17K	-0.25%
04/03/2026	$145.43	$145.66	$144.85	$145.40	$26.38K	-0.02%
04/02/2026	$146.53	$148.29	$144.65	$144.92	$219.20K	-1.10%
04/01/2026	$147.06	$148.09	$145.25	$146.53	$307.81K	-0.36%
03/31/2026	$146.32	$148.10	$144.60	$147.05	$388.09K	+0.50%
03/30/2026	$144.53	$147.58	$144.47	$146.25	$330.40K	+1.19%
03/29/2026	$144.49	$144.75	$144.45	$144.66	$14.92K	+0.12%
03/28/2026	$144.60	$144.74	$144.45	$144.45	$18.96K	-0.10%
03/27/2026	$144.47	$147.16	$144.01	$144.81	$364.18K	+0.24%
03/26/2026	$144.99	$146.54	$144.47	$145.49	$282.92K	+0.34%
03/25/2026	$146.54	$146.54	$144.47	$145.89	$443.57K	-0.44%
03/24/2026	$146.49	$147.62	$145.00	$145.67	$358.73K	-0.56%
03/23/2026	$147.37	$148.10	$145.57	$145.92	$456.96K	-0.98%
03/22/2026	$147.57	$147.68	$146.56	$146.56	$22.36K	-0.68%
03/21/2026	$147.45	$147.58	$146.55	$146.56	$17.63K	-0.60%
03/20/2026	$147.79	$148.10	$146.54	$146.63	$335.71K	-0.78%
03/19/2026	$148.79	$149.68	$147.00	$147.60	$374.65K	-0.80%
03/18/2026	$153.87	$154.52	$148.63	$148.79	$231.40K	-3.30%
03/17/2026	$154.53	$155.63	$153.44	$153.89	$244.40K	-0.41%
03/16/2026	$152.93	$154.53	$152.91	$154.46	$251.81K	+1.00%
03/15/2026	$152.38	$153.06	$152.38	$152.87	$14.14K	+0.32%
03/14/2026	$152.37	$153.06	$152.36	$152.81	$18.38K	+0.29%
03/13/2026	$153.06	$154.53	$152.37	$152.97	$252.16K	-0.06%
03/12/2026	$155.63	$156.66	$152.37	$152.39	$318.44K	-2.08%
03/11/2026	$157.84	$158.41	$153.72	$155.50	$275.54K	-1.48%
03/10/2026	$156.81	$159.48	$156.19	$157.77	$240.59K	+0.61%
03/09/2026	$156.05	$158.24	$153.40	$156.94	$314.48K	+0.57%
03/08/2026	$156.03	$156.06	$155.46	$156.06	$23.40K	+0.02%
03/07/2026	$155.71	$156.04	$155.43	$155.48	$40.80K	-0.15%
03/06/2026	$155.87	$157.85	$154.08	$156.10	$264.42K	+0.15%
03/05/2026	$160.30	$161.25	$155.63	$156.55	$383.10K	-2.34%
03/04/2026	$161.83	$162.97	$159.60	$160.68	$371.46K	-0.71%
03/03/2026	$166.33	$168.94	$161.25	$161.83	$386.84K	-2.71%
03/02/2026	$169.26	$170.40	$165.50	$166.33	$396.19K	-1.73%
03/01/2026	$169.79	$169.79	$169.13	$169.79	$29.51K	+0.00%
02/28/2026	$169.40	$169.79	$169.02	$169.79	$49.14K	+0.23%
02/27/2026	$166.16	$169.40	$165.31	$169.02	$381.28K	+1.72%
02/26/2026	$165.30	$166.60	$164.98	$165.64	$612.64K	+0.21%
02/25/2026	$167.31	$168.14	$164.71	$165.92	$729.80K	-0.83%
02/24/2026	$167.33	$168.80	$166.47	$167.41	$620.25K	+0.05%
02/23/2026	$163.46	$168.00	$162.97	$167.47	$506.20K	+2.45%
02/22/2026	$163.57	$163.57	$163.04	$163.10	$49.12K	-0.29%
02/21/2026	$163.30	$163.57	$162.56	$163.16	$57.19K	-0.09%
02/20/2026	$160.90	$163.51	$160.12	$163.33	$584.72K	+1.51%
02/19/2026	$158.85	$162.09	$158.50	$161.25	$917.61K	+1.51%
02/18/2026	$161.54	$162.38	$158.31	$159.25	$417.15K	-1.42%
02/17/2026	$162.97	$164.13	$161.32	$161.37	$528.18K	-0.98%
02/16/2026	$162.34	$162.97	$162.30	$162.97	$26.63K	+0.39%
02/15/2026	$162.41	$162.97	$162.31	$162.40	$35.12K	-0.01%
02/14/2026	$162.52	$162.97	$162.34	$162.97	$69.05K	+0.28%
02/13/2026	$163.80	$165.06	$162.20	$162.97	$1.01M	-0.51%
02/12/2026	$162.13	$165.45	$161.56	$163.55	$647.67K	+0.88%
02/11/2026	$161.45	$163.55	$160.96	$161.96	$581.71K	+0.32%
02/10/2026	$158.98	$162.39	$158.98	$162.06	$668.14K	+1.94%
02/09/2026	$161.47	$162.39	$158.74	$159.39	$948.36K	-1.29%
02/08/2026	$161.41	$161.88	$161.41	$161.88	$41.34K	+0.29%
02/07/2026	$161.83	$161.88	$161.28	$161.41	$138.37K	-0.26%
02/06/2026	$161.28	$162.29	$159.84	$161.83	$830.26K	+0.34%
02/05/2026	$159.75	$162.33	$158.98	$161.28	$659.34K	+0.96%
02/04/2026	$158.03	$160.83	$157.30	$159.75	$867.18K	+1.09%
02/03/2026	$155.17	$158.88	$155.08	$157.53	$871.55K	+1.52%
02/02/2026	$154.32	$156.06	$153.46	$155.53	$359.43K	+0.78%
02/01/2026	$154.36	$154.36	$153.50	$153.61	$36.73K	-0.49%
01/31/2026	$154.02	$154.39	$153.58	$154.36	$44.89K	+0.22%
01/30/2026	$151.78	$154.76	$151.29	$154.01	$284.74K	+1.47%
01/29/2026	$149.59	$152.36	$148.76	$151.67	$674.59K	+1.39%
01/28/2026	$151.04	$151.69	$149.06	$149.18	$570.47K	-1.23%
01/27/2026	$152.21	$152.34	$150.31	$151.03	$609.13K	-0.78%
01/26/2026	$153.20	$154.17	$150.92	$152.03	$655.74K	-0.76%
01/25/2026	$153.20	$153.20	$152.29	$152.81	$47.07K	-0.25%
01/24/2026	$152.53	$153.20	$152.30	$152.92	$49.34K	+0.26%
01/23/2026	$151.66	$153.97	$150.79	$152.53	$519.34K	+0.57%
01/22/2026	$147.51	$152.62	$144.31	$151.66	$636.90K	+2.81%
01/21/2026	$148.50	$148.59	$146.58	$147.61	$259.46K	-0.60%
01/20/2026	$145.46	$148.59	$145.14	$148.50	$228.95K	+2.09%
01/19/2026	$145.88	$146.10	$145.46	$145.60	$28.46K	-0.19%
01/18/2026	$145.72	$146.12	$145.45	$145.77	$34.40K	+0.03%
01/17/2026	$145.92	$145.99	$145.46	$145.74	$29.26K	-0.12%
01/16/2026	$146.04	$146.58	$145.13	$145.94	$69.57K	-0.07%
01/15/2026	$147.41	$148.01	$145.71	$146.02	$230.57K	-0.94%
01/14/2026	$145.25	$148.14	$144.53	$147.40	$290.63K	+1.48%
01/13/2026	$144.58	$145.63	$144.47	$145.23	$339.41K	+0.45%
01/12/2026	$143.13	$145.19	$142.53	$144.59	$670.44K	+1.02%
01/11/2026	$143.22	$143.37	$142.62	$143.34	$41.51K	+0.08%
01/10/2026	$143.09	$143.37	$142.59	$143.22	$48.56K	+0.09%
01/09/2026	$142.93	$143.80	$142.09	$143.09	$626.53K	+0.11%
01/08/2026	$139.73	$143.25	$138.94	$142.63	$1.17M	+2.08%
01/07/2026	$141.19	$141.96	$138.96	$139.73	$518.78K	-1.03%
01/06/2026	$141.91	$142.57	$141.03	$141.19	$197.58K	-0.51%
01/05/2026	$143.20	$143.53	$140.82	$141.92	$875.57K	-0.89%
01/04/2026	$143.34	$143.34	$142.69	$143.20	$62.56K	-0.10%
01/03/2026	$142.75	$143.34	$142.69	$142.71	$106.57K	-0.03%
01/02/2026	$144.89	$145.63	$142.45	$142.75	$808.03K	-1.48%
01/01/2026	$144.79	$144.90	$144.75	$144.89	$70.45K	+0.07%
12/31/2025	$145.08	$146.70	$144.57	$144.79	$1.22M	-0.20%
12/30/2025	$145.91	$146.23	$145.06	$145.08	$601.61K	-0.57%
12/29/2025	$146.37	$146.51	$145.44	$145.96	$600.64K	-0.28%
12/28/2025	$146.20	$146.52	$146.20	$146.51	$54.57K	+0.21%
12/27/2025	$145.74	$146.51	$145.67	$146.13	$101.65K	+0.27%
12/26/2025	$146.04	$146.90	$145.67	$145.73	$639.30K	-0.21%
12/25/2025	$145.94	$146.06	$145.94	$146.04	$22.39K	+0.07%
12/24/2025	$144.27	$146.16	$144.27	$145.93	$433.79K	+1.15%
12/23/2025	$143.99	$145.17	$143.57	$144.27	$825.28K	+0.19%
12/22/2025	$145.93	$146.37	$143.84	$144.00	$681.04K	-1.32%
12/21/2025	$145.89	$146.39	$145.29	$145.76	$33.23K	-0.09%
12/20/2025	$145.36	$146.38	$145.25	$146.36	$39.81K	+0.69%
12/19/2025	$146.80	$147.49	$145.26	$145.58	$358.91K	-0.83%
12/18/2025	$149.14	$149.69	$146.44	$146.80	$1.11M	-1.57%
12/17/2025	$146.91	$149.88	$146.82	$149.08	$828.84K	+1.48%
12/16/2025	$147.01	$148.09	$145.97	$147.67	$627.22K	+0.45%
12/15/2025	$144.12	$147.06	$144.11	$147.01	$1.50M	+2.01%
12/14/2025	$143.57	$144.26	$143.56	$144.12	$75.00K	+0.38%
12/13/2025	$144.19	$144.25	$143.53	$143.56	$101.60K	-0.44%
12/12/2025	$142.26	$144.45	$141.83	$144.19	$1.39M	+1.36%
12/11/2025	$141.28	$143.23	$141.05	$141.94	$809.25K	+0.47%
12/10/2025	$140.81	$142.74	$140.63	$141.17	$414.89K	+0.26%
12/09/2025	$140.18	$142.30	$139.64	$140.81	$1.26M	+0.45%

Procter & Gamble Ondo Tokenized (PGON) price history

Monthly returns PGON

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News