ONDO Monthly Summary - May 2026
Ondo (ONDOUSDT) · View full coin page
In May 2026, Ondo (ONDO) gained 38.73% on Binance USDT markets, moving from an open of $0.2626 to a close of $0.3643. The month's high printed at $0.4877 while the low sat at $0.2623. Traders exchanged about $831.38M in notional volume across 31 sessions (avg $26.82M/day), with realized daily volatility near 7.60%. The strongest session was May 8 (+28.07%), and the weakest was May 12 (-9.35%).
Opening Price
$0.2626
Closing Price
$0.3643
Highest Price
$0.4877
Lowest Price
$0.2623
Monthly Gain/Loss
+38.73%
Trading Volume
$831.38M
Avg Daily Volume
$26.82M
Volatility
7.60%
Market Cap
$1.62B
Best Trading Day
May 8
(+28.07%)
Worst Trading Day
May 12
(-9.35%)
Key market insights for May 2026:
Ondo traded across 31 sessions with
6,258,579 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ONDO — May 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ondo in May 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2026 | -3.16% | $-0.0119 | $0.3762 | $0.3900 | $0.3536 | $0.3643 | $17.48M | 47,487,031.40 | 121,074 |
| May 30, 2026 | +5.97% | +$0.0212 | $0.3549 | $0.3793 | $0.3413 | $0.3761 | $17.96M | 50,551,571.80 | 119,443 |
| May 29, 2026 | -3.87% | $-0.0143 | $0.3692 | $0.3750 | $0.3533 | $0.3549 | $13.35M | 36,474,103.20 | 105,632 |
| May 28, 2026 | -3.65% | $-0.0140 | $0.3833 | $0.3860 | $0.3513 | $0.3693 | $30.14M | 82,879,039.20 | 154,154 |
| May 27, 2026 | -5.47% | $-0.0222 | $0.4056 | $0.4147 | $0.3832 | $0.3834 | $15.66M | 39,100,669.10 | 120,906 |
| May 26, 2026 | -5.21% | $-0.0223 | $0.4279 | $0.4332 | $0.4047 | $0.4056 | $36.36M | 87,046,424.60 | 237,476 |
| May 25, 2026 | -2.79% | $-0.0123 | $0.4401 | $0.4492 | $0.4242 | $0.4278 | $25.10M | 57,370,845.70 | 176,064 |
| May 24, 2026 | +3.16% | +$0.0135 | $0.4266 | $0.4528 | $0.4182 | $0.4401 | $39.72M | 90,945,127.40 | 290,345 |
| May 23, 2026 | +11.07% | +$0.0425 | $0.3840 | $0.4278 | $0.3740 | $0.4265 | $44.29M | 110,604,899.80 | 303,211 |
| May 22, 2026 | -7.31% | $-0.0303 | $0.4143 | $0.4757 | $0.3786 | $0.3840 | $69.94M | 162,859,261.50 | 456,871 |
| May 21, 2026 | +3.08% | +$0.0124 | $0.4020 | $0.4299 | $0.3962 | $0.4144 | $35.52M | 86,650,760.00 | 270,401 |
| May 20, 2026 | +8.89% | +$0.0328 | $0.3691 | $0.4089 | $0.3632 | $0.4019 | $32.92M | 84,734,862.10 | 225,967 |
| May 19, 2026 | -4.43% | $-0.0171 | $0.3862 | $0.3999 | $0.3591 | $0.3691 | $29.77M | 78,481,962.90 | 227,928 |
| May 18, 2026 | +11.65% | +$0.0403 | $0.3459 | $0.3880 | $0.3332 | $0.3862 | $18.42M | 51,927,058.30 | 153,074 |
| May 17, 2026 | +0.52% | +$0.0018 | $0.3443 | $0.3636 | $0.3341 | $0.3461 | $10.53M | 29,978,646.30 | 89,638 |
| May 16, 2026 | -5.23% | $-0.0190 | $0.3633 | $0.3648 | $0.3407 | $0.3443 | $8.64M | 24,749,187.60 | 68,597 |
| May 15, 2026 | -6.46% | $-0.0251 | $0.3883 | $0.3949 | $0.3592 | $0.3632 | $13.37M | 35,646,278.80 | 104,056 |
| May 14, 2026 | +0.73% | +$0.0028 | $0.3855 | $0.4157 | $0.3736 | $0.3883 | $18.32M | 46,587,963.90 | 154,691 |
| May 13, 2026 | -0.75% | $-0.0029 | $0.3885 | $0.4096 | $0.3787 | $0.3856 | $18.70M | 47,408,367.90 | 156,675 |
| May 12, 2026 | -9.35% | $-0.0401 | $0.4289 | $0.4476 | $0.3878 | $0.3888 | $31.67M | 76,304,530.70 | 257,944 |
| May 11, 2026 | +1.16% | +$0.0049 | $0.4239 | $0.4616 | $0.4149 | $0.4288 | $45.48M | 104,623,805.10 | 388,425 |
| May 10, 2026 | +1.31% | +$0.0055 | $0.4183 | $0.4300 | $0.4019 | $0.4238 | $24.42M | 58,907,265.80 | 193,282 |
| May 09, 2026 | -7.37% | $-0.0333 | $0.4517 | $0.4877 | $0.4129 | $0.4184 | $53.37M | 120,049,143.00 | 445,910 |
| May 08, 2026 | +28.07% | +$0.0990 | $0.3527 | $0.4760 | $0.3439 | $0.4517 | $65.67M | 158,466,575.70 | 565,791 |
| May 07, 2026 | +8.96% | +$0.0290 | $0.3236 | $0.3830 | $0.3168 | $0.3526 | $29.70M | 84,427,159.10 | 231,878 |
| May 06, 2026 | +0.75% | +$0.0024 | $0.3212 | $0.3389 | $0.3088 | $0.3236 | $18.56M | 57,233,802.70 | 151,616 |
| May 05, 2026 | +2.20% | +$0.0069 | $0.3143 | $0.3292 | $0.3062 | $0.3212 | $17.99M | 56,324,106.00 | 146,685 |
| May 04, 2026 | +9.32% | +$0.0268 | $0.2874 | $0.3263 | $0.2844 | $0.3142 | $27.77M | 89,436,587.70 | 211,474 |
| May 03, 2026 | +1.30% | +$0.0037 | $0.2836 | $0.2957 | $0.2749 | $0.2873 | $7.53M | 26,461,113.40 | 50,580 |
| May 02, 2026 | +5.86% | +$0.0157 | $0.2679 | $0.2907 | $0.2673 | $0.2836 | $8.53M | 30,394,074.50 | 47,233 |
| May 01, 2026 | +2.02% | +$0.0053 | $0.2626 | $0.2738 | $0.2623 | $0.2679 | $4.52M | 16,816,407.10 | 31,558 |
ONDO — May 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for Ondo across May 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.02%
$0.2679
2
+5.86%
$0.2836
3
+1.30%
$0.2873
4
+9.32%
$0.3142
5
+2.20%
$0.3212
6
+0.75%
$0.3236
7
+8.96%
$0.3526
8
+28.07%
$0.4517
9
-7.37%
$0.4184
10
+1.31%
$0.4238
11
+1.16%
$0.4288
12
-9.35%
$0.3888
13
-0.75%
$0.3856
14
+0.73%
$0.3883
15
-6.46%
$0.3632
16
-5.23%
$0.3443
17
+0.52%
$0.3461
18
+11.65%
$0.3862
19
-4.43%
$0.3691
20
+8.89%
$0.4019
21
+3.08%
$0.4144
22
-7.31%
$0.3840
23
+11.07%
$0.4265
24
+3.16%
$0.4401
25
-2.79%
$0.4278
26
-5.21%
$0.4056
27
-5.47%
$0.3834
28
-3.65%
$0.3693
29
-3.87%
$0.3549
30
+5.97%
$0.3761
31
-3.16%
$0.3643
ONDO — May 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ondo in May 2026.
Monthly Summaries for ONDO
Explore other months of Ondo price history by year.
Explore summaries for May 2026
Compare how other coins performed in the same month.
Keep researching ONDO
Switch to a shorter timeframe or size a position using the numbers above.