OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	34.14	34.15	34.14	34.15	34.15	1.09%	108
Mar 18, 2025	33.78	33.78	33.78	33.78	33.78	-0.78%	338
Mar 17, 2025	33.50	34.19	33.50	34.05	34.05	1.65%	338
Mar 14, 2025	33.49	33.49	33.49	33.49	33.49	2.40%	18
Mar 13, 2025	32.71	32.71	32.71	32.71	32.71	-1.17%	8
Mar 12, 2025	33.09	33.09	33.09	33.09	33.09	0.46%	20
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