OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	33.15	33.15	33.15	33.15	33.15	-1.68%	143
Mar 23, 2026	34.07	34.07	33.72	33.72	33.72	1.47%	329
Mar 20, 2026	33.23	33.23	33.23	33.23	33.23	-1.80%	60
Mar 19, 2026	33.84	33.89	33.64	33.84	33.84	-0.93%	1,165
Mar 18, 2026	34.16	34.16	34.16	34.16	34.16	-1.93%	74
Mar 17, 2026	34.79	34.92	34.77	34.83	34.83	-0.38%	1,060
Mar 16, 2026	34.93	34.96	34.93	34.96	34.96	1.82%	368
Mar 13, 2026	34.76	34.76	34.29	34.34	34.34	0.59%	1,958
Mar 12, 2026	34.14	34.14	34.14	34.14	34.14	-2.01%	164
Mar 11, 2026	34.84	34.84	34.84	34.84	34.84	-0.83%	73
Mar 10, 2026	35.13	35.13	35.13	35.13	35.13	0.47%	66
Mar 9, 2026	34.70	34.97	34.70	34.97	34.97	0.01%	884
Mar 6, 2026	34.81	35.05	34.81	34.96	34.96	0.02%	4,400
Mar 5, 2026	35.09	35.47	34.91	34.95	34.95	-2.42%	1,948
Mar 4, 2026	35.52	35.85	35.52	35.82	35.82	1.25%	1,906
Mar 3, 2026	35.08	35.38	35.01	35.38	35.38	-2.23%	579
Mar 2, 2026	35.51	36.18	35.51	36.18	36.18	-0.72%	1,141
Feb 27, 2026	36.44	36.44	36.44	36.44	36.44	-0.49%	47
Feb 26, 2026	36.50	36.62	36.33	36.62	36.62	1.02%	1,045
Feb 25, 2026	36.27	36.27	36.25	36.25	36.25	1.26%	869
Feb 24, 2026	35.37	35.80	35.37	35.80	35.80	0.85%	1,798
Feb 23, 2026	35.50	35.50	35.50	35.50	35.50	-2.17%	78
Feb 20, 2026	35.97	36.33	35.97	36.29	36.29	0.12%	751
Feb 19, 2026	36.32	36.32	36.25	36.25	36.25	-0.11%	221
Feb 18, 2026	36.32	36.49	36.22	36.29	36.29	1.54%	1,745
Feb 17, 2026	35.36	35.75	35.36	35.73	35.73	0.26%	468
Feb 13, 2026	35.42	35.64	35.42	35.64	35.64	-0.98%	343
Feb 12, 2026	37.09	37.09	35.90	36.00	35.99	-3.40%	14,135
Feb 11, 2026	37.71	37.79	37.16	37.26	37.26	-1.50%	5,141
Feb 10, 2026	37.87	37.87	37.83	37.83	37.83	1.47%	243
Feb 9, 2026	37.04	37.43	37.04	37.28	37.28	0.23%	1,026
Feb 6, 2026	36.64	37.19	36.54	37.19	37.19	2.92%	1,035
Feb 5, 2026	36.64	36.64	36.14	36.14	36.14	-2.40%	775
Feb 4, 2026	37.36	37.36	36.86	37.03	37.02	-3.16%	820
Feb 3, 2026	38.29	38.55	37.90	38.23	38.23	-2.70%	42,647
Feb 2, 2026	39.18	39.49	39.18	39.30	39.29	0.42%	3,393
Jan 30, 2026	40.32	40.32	39.13	39.13	39.13	-4.30%	1,190
Jan 29, 2026	40.47	40.89	40.41	40.89	40.89	-1.50%	1,942
Jan 28, 2026	41.72	41.99	41.51	41.51	41.51	0.07%	3,152
Jan 27, 2026	41.38	41.52	41.38	41.48	41.48	0.43%	951
Jan 26, 2026	41.31	41.31	41.31	41.31	41.31	0.22%	259
Jan 23, 2026	40.79	41.22	40.79	41.22	41.22	1.50%	514
Jan 22, 2026	40.76	40.76	40.61	40.61	40.61	0.55%	294
Jan 21, 2026	40.15	40.38	40.15	40.38	40.38	-0.06%	599
Jan 20, 2026	40.73	40.73	40.41	40.41	40.41	-2.25%	2,125
Jan 16, 2026	41.34	41.34	41.34	41.34	41.34	-0.60%	243
Jan 15, 2026	41.80	41.80	41.59	41.59	41.59	-0.18%	683
Jan 14, 2026	41.45	41.66	41.45	41.66	41.66	-0.28%	186
Jan 13, 2026	41.78	41.78	41.78	41.78	41.78	-0.30%	334
Jan 12, 2026	41.79	41.91	41.79	41.91	41.91	1.56%	217