OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.19	38.19	38.19	38.19	38.19	-0.79%	86
May 29, 2025	38.69	38.69	38.49	38.49	38.49	-1.13%	473
May 28, 2025	38.93	38.93	38.93	38.93	38.93	0.39%	331
May 27, 2025	38.78	38.78	38.78	38.78	38.78	1.77%	70
May 23, 2025	38.11	38.11	38.11	38.11	38.11	0.61%	21
May 22, 2025	37.30	37.87	37.30	37.87	37.87	-0.28%	219
May 21, 2025	37.98	37.98	37.98	37.98	37.98	-1.35%	14
May 20, 2025	38.50	38.50	38.50	38.50	38.50	0.23%	14
May 19, 2025	38.50	38.50	38.42	38.42	38.42	0.08%	389
May 16, 2025	38.06	38.39	38.06	38.39	38.39	1.06%	107
May 15, 2025	38.00	38.22	37.90	37.98	37.98	0.38%	1,461
May 14, 2025	37.84	37.84	37.84	37.84	37.84	1.56%	167
May 13, 2025	37.26	37.26	37.26	37.26	37.26	1.27%	169
May 12, 2025	36.92	36.92	36.79	36.79	36.79	1.73%	164
May 9, 2025	36.16	36.16	36.16	36.16	36.16	0.62%	13
May 8, 2025	36.15	36.15	35.94	35.94	35.94	0.31%	613
May 7, 2025	35.83	35.83	35.83	35.83	35.83	-1.30%	39
May 6, 2025	36.30	36.30	36.30	36.30	36.30	-0.24%	133
May 5, 2025	36.57	36.57	36.39	36.39	36.39	0.30%	1,288
May 2, 2025	36.31	36.45	36.16	36.28	36.28	3.53%	1,000
May 1, 2025	35.20	35.82	35.05	35.05	35.05	0.07%	1,554
Apr 30, 2025	34.56	35.08	34.56	35.02	35.02	0.13%	2,613
Apr 29, 2025	34.81	34.98	34.67	34.98	34.98	0.65%	300
Apr 28, 2025	34.75	34.75	34.75	34.75	34.75	0.38%	6
Apr 25, 2025	34.62	34.62	34.62	34.62	34.62	0.52%	3
Apr 24, 2025	34.44	34.44	34.44	34.44	34.44	2.88%	12
Apr 23, 2025	33.48	33.48	33.48	33.48	33.48	1.52%	21
Apr 22, 2025	33.11	33.11	32.98	32.98	32.98	2.32%	194
Apr 21, 2025	32.23	32.23	32.23	32.23	32.23	-1.65%	29
Apr 17, 2025	32.77	32.77	32.77	32.77	32.77	0.97%	34
Apr 16, 2025	32.45	32.45	32.45	32.45	32.45	-1.22%	1
Apr 15, 2025	32.85	32.85	32.85	32.85	32.85	0.54%	26
Apr 14, 2025	32.69	32.69	32.68	32.68	32.68	0.80%	215
Apr 11, 2025	32.42	32.42	32.42	32.42	32.42	1.92%	33
Apr 10, 2025	31.81	31.81	31.81	31.81	31.81	6.86%	4
Apr 9, 2025	29.76	29.76	29.76	29.76	29.76	-	4
Apr 8, 2025	29.76	29.76	29.76	29.76	29.76	-0.95%	43
Apr 7, 2025	29.86	30.05	29.86	30.05	30.05	-1.30%	127
Apr 4, 2025	30.44	30.44	30.44	30.44	30.44	-6.19%	37
Apr 3, 2025	32.45	32.45	32.45	32.45	32.45	-3.49%	4
Apr 2, 2025	33.63	33.63	33.63	33.63	33.63	1.30%	12
Apr 1, 2025	33.20	33.20	33.20	33.20	33.20	0.77%	110
Mar 31, 2025	32.94	32.94	32.94	32.94	32.94	-0.84%	126
Mar 28, 2025	33.22	33.22	33.22	33.22	33.22	-2.28%	18
Mar 27, 2025	33.94	34.00	33.94	34.00	34.00	0.36%	365
Mar 26, 2025	33.87	33.87	33.87	33.87	33.87	-2.01%	60
Mar 25, 2025	34.44	34.57	34.44	34.57	34.57	0.75%	102
Mar 24, 2025	34.31	34.31	34.31	34.31	34.31	1.10%	115
Mar 21, 2025	33.94	33.94	33.94	33.94	33.94	0.35%	43
Mar 20, 2025	33.73	33.82	33.73	33.82	33.82	-0.97%	104