OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	32.94	32.94	32.94	32.94	32.94	0.34%	3
Mar 10, 2025	33.56	33.56	32.59	32.83	32.83	-4.25%	747
Mar 7, 2025	34.28	34.28	34.28	34.28	34.28	0.44%	36
Mar 6, 2025	34.16	34.16	34.13	34.13	34.13	-2.79%	111
Mar 5, 2025	35.11	35.11	35.11	35.11	35.11	2.68%	9
Mar 4, 2025	34.20	34.20	34.20	34.20	34.20	0.28%	105
Mar 3, 2025	35.00	35.00	34.10	34.10	34.10	-2.03%	372
Feb 28, 2025	34.81	34.81	34.81	34.81	34.81	0.81%	134
Feb 27, 2025	34.53	34.53	34.53	34.53	34.53	-1.95%	64
Feb 26, 2025	35.22	35.22	35.22	35.22	35.22	1.39%	24
Feb 25, 2025	34.66	34.74	34.66	34.74	34.74	-1.33%	383
Feb 24, 2025	35.20	35.20	35.20	35.20	35.20	-1.07%	30
Feb 21, 2025	35.58	35.58	35.58	35.58	35.58	-0.36%	92
Feb 20, 2025	35.71	35.71	35.71	35.71	35.71	-1.11%	119
Feb 19, 2025	36.11	36.11	36.11	36.11	36.11	-0.85%	48
Feb 18, 2025	36.48	36.48	36.42	36.42	36.42	0.81%	584
Feb 14, 2025	36.14	36.14	36.13	36.13	36.13	0.92%	414
Feb 13, 2025	35.80	35.80	35.80	35.80	35.80	1.90%	10
Feb 12, 2025	35.13	35.13	35.13	35.13	35.13	-0.39%	11
Feb 11, 2025	35.27	35.27	35.27	35.27	35.27	-0.56%	307
Feb 10, 2025	35.47	35.47	35.47	35.47	35.47	1.62%	105
Feb 7, 2025	34.86	35.00	34.86	34.90	34.90	1.14%	1,278
Feb 6, 2025	34.50	34.50	34.50	34.50	34.50	0.76%	66
Feb 5, 2025	34.27	34.27	34.25	34.25	34.25	0.02%	344
Feb 4, 2025	34.24	34.24	34.24	34.24	34.24	2.64%	186
Feb 3, 2025	33.36	33.36	33.36	33.36	33.36	-0.58%	10
Jan 31, 2025	33.49	33.55	33.49	33.55	33.55	-1.07%	176
Jan 30, 2025	33.57	33.91	33.57	33.91	33.91	1.44%	388
Jan 29, 2025	33.35	33.43	33.35	33.43	33.43	-0.26%	137
Jan 28, 2025	33.53	33.53	33.52	33.52	33.52	1.30%	118
Jan 27, 2025	33.08	33.08	33.08	33.08	33.08	-1.61%	13
Jan 24, 2025	33.54	33.63	33.54	33.63	33.63	0.69%	214
Jan 23, 2025	33.06	33.40	33.06	33.40	33.40	-0.27%	184
Jan 22, 2025	33.49	33.49	33.49	33.49	33.49	-0.14%	113
Jan 21, 2025	33.54	33.54	33.54	33.54	33.54	0.99%	211
Jan 17, 2025	33.21	33.21	33.21	33.21	33.21	0.94%	199
Jan 16, 2025	32.90	32.90	32.90	32.90	32.90	-0.14%	14
Jan 15, 2025	32.94	32.94	32.94	32.94	32.94	2.31%	490
Jan 14, 2025	32.13	32.20	32.13	32.20	32.20	0.02%	490
Jan 13, 2025	32.19	32.20	31.92	32.19	32.19	-0.70%	1,208
Jan 10, 2025	32.24	32.42	32.24	32.42	32.42	-1.94%	136
Jan 8, 2025	33.06	33.06	33.06	33.06	33.06	-0.92%	210
Jan 7, 2025	33.55	33.55	33.37	33.37	33.37	-1.18%	1,069
Jan 6, 2025	33.99	33.99	33.77	33.77	33.77	0.58%	318
Jan 3, 2025	33.52	33.68	33.52	33.57	33.57	2.80%	2,152
Jan 2, 2025	32.66	32.66	32.66	32.66	32.66	0.58%	39
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