OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.74	42.92	42.74	42.92	-	0.42%	1,250
Dec 4, 2025	42.37	42.74	42.37	42.74	42.74	0.92%	1,157
Dec 3, 2025	42.35	42.35	42.35	42.35	42.35	-0.26%	145
Dec 2, 2025	42.46	43.09	42.39	42.46	42.46	0.58%	5,155
Dec 1, 2025	42.07	42.29	42.07	42.22	42.22	-0.78%	1,003
Nov 28, 2025	42.25	42.63	42.13	42.55	42.55	1.61%	1,653
Nov 26, 2025	41.94	41.94	41.88	41.88	41.88	0.35%	475
Nov 25, 2025	41.45	41.73	41.45	41.73	41.73	0.22%	3,710
Nov 24, 2025	41.07	41.65	41.07	41.64	41.64	2.58%	925
Nov 21, 2025	39.99	40.65	39.94	40.59	40.59	0.31%	1,065
Nov 20, 2025	42.10	42.17	40.44	40.47	40.46	-3.03%	3,130
Nov 19, 2025	42.08	42.08	41.61	41.73	41.73	-1.71%	986
Nov 18, 2025	42.14	42.45	41.94	42.45	42.45	-0.16%	1,710
Nov 17, 2025	43.06	43.06	42.39	42.52	42.52	-1.76%	1,385
Nov 14, 2025	42.92	43.59	42.92	43.28	43.28	-0.40%	2,152
Nov 13, 2025	44.13	44.16	43.32	43.46	43.46	-2.59%	974
Nov 12, 2025	44.87	44.87	44.22	44.61	44.61	0.53%	2,587
Nov 11, 2025	44.60	44.60	44.30	44.38	44.38	-1.00%	1,800
Nov 10, 2025	44.61	44.83	44.55	44.82	44.82	1.96%	1,642
Nov 7, 2025	43.35	44.00	42.93	43.96	43.96	-0.09%	8,458
Nov 6, 2025	44.52	44.52	44.00	44.00	44.00	-1.59%	17,926
Nov 5, 2025	44.84	45.00	44.71	44.71	44.71	-0.38%	2,302
Nov 4, 2025	45.22	45.22	44.87	44.88	44.88	-2.56%	22,976
Nov 3, 2025	46.47	46.47	46.06	46.06	46.06	-0.30%	649
Oct 31, 2025	46.14	46.20	46.14	46.20	46.20	0.83%	806
Oct 30, 2025	46.31	46.31	45.82	45.82	45.82	-2.64%	4,683
Oct 29, 2025	46.98	47.06	46.98	47.06	47.06	0.49%	343
Oct 28, 2025	46.85	46.85	46.83	46.83	46.83	0.05%	378
Oct 27, 2025	46.72	46.81	46.72	46.81	46.81	0.82%	924
Oct 24, 2025	46.50	46.50	46.43	46.43	46.43	0.81%	361
Oct 23, 2025	45.92	46.05	45.92	46.05	46.05	1.53%	366
Oct 22, 2025	45.88	45.88	45.36	45.36	45.36	-2.67%	1,211
Oct 21, 2025	46.48	46.66	46.48	46.60	46.60	-0.08%	443
Oct 20, 2025	46.14	46.66	46.14	46.64	46.64	1.59%	1,077
Oct 17, 2025	45.92	46.02	45.67	45.90	45.90	-0.71%	3,364
Oct 16, 2025	46.38	46.51	46.23	46.23	46.23	-1.33%	565
Oct 15, 2025	47.28	47.28	46.86	46.86	46.86	0.30%	601
Oct 14, 2025	46.90	47.00	46.72	46.72	46.72	-0.71%	854
Oct 13, 2025	46.97	47.05	46.97	47.05	47.05	1.54%	1,857
Oct 10, 2025	47.12	47.12	46.34	46.34	46.34	-3.10%	2,256
Oct 9, 2025	48.19	48.19	47.77	47.82	47.82	-0.86%	526
Oct 8, 2025	47.96	48.24	47.91	48.24	48.24	0.22%	1,533
Oct 7, 2025	48.80	48.80	48.13	48.13	48.13	-1.43%	509
Oct 6, 2025	48.56	49.00	48.56	48.83	48.83	0.85%	844
Oct 3, 2025	48.63	48.73	48.41	48.41	48.41	-0.35%	1,888
Oct 2, 2025	48.25	48.59	48.25	48.59	48.59	0.80%	870
Oct 1, 2025	48.22	48.24	48.20	48.20	48.20	0.04%	467
Sep 30, 2025	48.58	48.58	48.18	48.18	48.18	-0.28%	1,436
Sep 29, 2025	48.25	48.32	48.25	48.32	48.32	1.72%	764
Sep 26, 2025	47.50	47.50	47.50	47.50	47.50	0.71%	482