OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	32.47	32.47	32.47	32.47	32.47	-0.58%	51
Dec 30, 2024	32.65	32.66	32.65	32.66	32.66	-1.22%	383
Dec 27, 2024	33.25	33.25	32.93	33.06	33.06	-1.66%	2,359
Dec 26, 2024	33.42	33.62	33.42	33.62	33.62	0.36%	664
Dec 24, 2024	33.53	33.53	33.50	33.50	33.50	0.71%	199
Dec 23, 2024	33.26	33.26	33.26	33.26	33.26	-0.28%	39
Dec 20, 2024	32.74	33.36	32.74	33.36	33.36	0.74%	492
Dec 19, 2024	33.10	33.11	33.03	33.11	33.11	0.17%	468
Dec 18, 2024	33.05	33.05	33.05	33.05	33.05	-2.99%	5
Dec 17, 2024	34.08	34.14	34.02	34.07	34.07	-0.09%	3,506
Dec 16, 2024	34.04	34.15	33.95	34.11	34.11	-0.59%	6,572
Dec 13, 2024	34.22	34.31	34.10	34.31	34.31	-1.01%	2,571
Dec 12, 2024	34.66	34.66	34.66	34.66	34.66	-0.78%	21
Dec 11, 2024	34.98	34.98	34.86	34.93	34.93	0.61%	2,599
Dec 10, 2024	34.75	34.75	34.72	34.72	34.72	-2.38%	112
Dec 9, 2024	35.56	35.57	35.56	35.57	35.57	0.74%	661
Dec 6, 2024	35.31	35.31	35.31	35.31	35.31	0.48%	34
Dec 5, 2024	35.27	35.27	35.14	35.14	35.14	-0.41%	796
Dec 4, 2024	35.28	35.28	35.28	35.28	35.28	0.80%	291
Dec 3, 2024	35.00	35.00	35.00	35.00	35.00	-0.05%	126
Dec 2, 2024	34.78	35.02	34.78	35.02	35.02	0.74%	465
Nov 29, 2024	34.63	34.76	34.63	34.76	34.76	0.59%	402
Nov 27, 2024	34.72	34.72	34.56	34.56	34.56	0.61%	625
Nov 26, 2024	34.42	34.48	34.35	34.35	34.35	-0.09%	926
Nov 25, 2024	34.38	34.38	34.38	34.38	34.38	0.16%	118
Nov 22, 2024	34.14	34.33	34.14	34.33	34.33	-0.14%	618
Nov 21, 2024	34.38	34.38	34.38	34.38	34.38	-0.16%	35
Nov 20, 2024	34.42	34.43	34.42	34.43	34.43	0.67%	182
Nov 19, 2024	34.20	34.20	34.20	34.20	34.20	1.24%	2
Nov 18, 2024	33.79	33.79	33.79	33.79	33.79	0.37%	15
Nov 15, 2024	33.81	33.81	33.66	33.66	33.66	-1.62%	193
Nov 14, 2024	34.20	34.36	34.17	34.22	34.22	-0.01%	711
Nov 13, 2024	34.36	34.36	34.22	34.22	34.22	0.17%	317
Nov 12, 2024	34.06	34.19	34.06	34.16	34.16	-0.90%	2,035
Nov 11, 2024	34.34	34.47	34.34	34.47	34.47	0.94%	273
Nov 8, 2024	34.27	34.27	34.15	34.15	34.15	-2.22%	150
Nov 7, 2024	34.78	35.00	34.72	34.93	34.93	3.07%	4,438
Nov 6, 2024	33.58	33.89	33.58	33.89	33.89	1.36%	2,213
Nov 5, 2024	33.43	33.43	33.43	33.43	33.43	1.06%	127
Nov 4, 2024	33.05	33.08	33.05	33.08	33.08	-0.15%	466
Nov 1, 2024	33.36	33.36	33.13	33.13	33.13	0.90%	301
Oct 31, 2024	33.82	33.82	32.82	32.83	32.83	-0.98%	604
Oct 30, 2024	33.15	33.16	33.00	33.16	33.16	-0.76%	609
Oct 29, 2024	33.41	33.41	33.41	33.41	33.41	0.68%	267
Oct 28, 2024	33.19	33.19	33.19	33.19	33.19	1.23%	3
Oct 25, 2024	32.78	32.78	32.78	32.78	32.78	-0.08%	52
Oct 24, 2024	32.81	32.81	32.81	32.81	32.81	0.17%	7
Oct 23, 2024	32.87	32.87	32.76	32.76	32.76	-0.63%	505
Oct 22, 2024	32.96	32.96	32.96	32.96	32.96	0.37%	52
Oct 21, 2024	32.84	32.84	32.84	32.84	32.84	0.82%	13
Oct 18, 2024	32.68	32.68	32.58	32.58	32.58	1.82%	200
Oct 17, 2024	32.00	32.00	32.00	32.00	32.00	-1.19%	51
Oct 16, 2024	32.38	32.38	32.38	32.38	32.38	0.41%	63
Oct 15, 2024	32.51	32.51	32.15	32.25	32.25	-2.43%	1,275
Oct 14, 2024	33.05	33.05	33.05	33.05	33.05	-0.84%	12
Oct 11, 2024	33.33	33.33	33.33	33.33	33.33	1.60%	25
Oct 10, 2024	32.81	32.81	32.81	32.81	32.81	-0.74%	7
Oct 9, 2024	33.05	33.05	33.05	33.05	33.05	0.41%	111
Oct 8, 2024	32.92	32.92	32.92	32.92	32.92	-0.69%	35
Oct 7, 2024	33.15	33.15	33.15	33.15	33.15	-1.34%	158
Oct 4, 2024	33.38	33.60	33.38	33.60	33.60	1.48%	219
Oct 3, 2024	33.11	33.11	33.11	33.11	33.11	-0.94%	71
Oct 2, 2024	33.34	33.50	33.34	33.42	33.42	1.91%	3,018
Oct 1, 2024	32.79	32.79	32.79	32.79	32.79	0.59%	83
Sep 30, 2024	32.78	32.78	32.60	32.60	32.60	-0.06%	208
Sep 27, 2024	32.62	32.62	32.62	32.62	32.62	-0.47%	54
Sep 26, 2024	32.77	32.77	32.77	32.77	32.77	2.84%	21
Sep 25, 2024	31.87	31.87	31.87	31.87	31.87	-0.19%	33
Sep 24, 2024	31.93	31.93	31.93	31.93	31.93	3.20%	14
Sep 23, 2024	30.94	30.94	30.94	30.94	30.94	0.69%	12
Sep 20, 2024	30.68	30.73	30.68	30.73	30.73	-0.49%	210
Sep 19, 2024	30.88	30.88	30.88	30.88	30.88	3.10%	102
Sep 18, 2024	29.95	29.95	29.95	29.95	29.95	-0.11%	54
Sep 17, 2024	29.98	29.98	29.98	29.98	29.98	0.40%	30
Sep 16, 2024	29.86	29.86	29.86	29.86	29.86	0.45%	3
Sep 13, 2024	29.73	29.73	29.73	29.73	29.73	0.24%	42
Sep 12, 2024	29.66	29.66	29.66	29.66	29.66	0.71%	51
Sep 11, 2024	29.45	29.45	29.45	29.45	29.45	1.96%	30
Sep 10, 2024	28.89	28.89	28.89	28.89	28.89	0.06%	3
Sep 9, 2024	29.00	29.00	28.70	28.87	28.87	1.08%	1,521
Sep 6, 2024	28.56	28.56	28.56	28.56	28.56	-2.06%	1
Sep 5, 2024	29.16	29.16	29.16	29.16	29.16	0.92%	210
Sep 4, 2024	28.74	28.90	28.74	28.90	28.90	0.36%	210
Sep 3, 2024	28.79	28.79	28.79	28.79	28.79	-2.91%	-
Aug 30, 2024	29.65	29.65	29.65	29.65	29.65	0.91%	203
Aug 29, 2024	29.39	29.39	29.39	29.39	29.39	0.45%	1
Aug 28, 2024	29.26	29.26	29.26	29.26	29.26	-1.13%	1
Aug 27, 2024	29.59	29.59	29.59	29.59	29.59	-0.04%	51
Aug 26, 2024	29.60	29.60	29.60	29.60	29.60	-0.86%	6
Aug 23, 2024	29.86	29.86	29.86	29.86	29.86	2.21%	206
Aug 22, 2024	29.84	29.84	29.21	29.21	29.21	-1.83%	206
Aug 21, 2024	29.75	29.75	29.75	29.75	29.75	1.34%	83
Aug 20, 2024	29.36	29.36	29.36	29.36	29.36	-0.45%	83
Aug 19, 2024	29.49	29.49	29.49	29.49	29.49	2.33%	2
Aug 16, 2024	28.82	28.82	28.82	28.82	28.82	0.43%	209
Aug 15, 2024	28.64	28.70	28.64	28.70	28.70	1.70%	102
Aug 14, 2024	28.22	28.22	28.22	28.22	28.22	-0.18%	1
Aug 13, 2024	28.04	28.27	28.04	28.27	28.27	2.53%	202
Aug 12, 2024	27.57	27.57	27.57	27.57	27.57	0.04%	2
Aug 9, 2024	27.56	27.56	27.56	27.56	27.56	0.15%	4