OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.18	36.18	36.07	36.07	36.07	-0.10%	270
Jun 1, 2026	35.71	36.17	35.71	36.10	36.10	2.63%	2,528
May 29, 2026	35.20	35.38	35.13	35.18	35.18	-1.25%	1,232
May 28, 2026	35.39	35.62	35.39	35.62	35.62	0.01%	757
May 27, 2026	35.62	35.62	35.62	35.62	35.62	0.06%	48
May 26, 2026	35.52	35.62	35.52	35.60	35.60	1.05%	983
May 22, 2026	35.23	35.23	35.23	35.23	35.23	0.32%	47
May 21, 2026	34.61	35.17	34.61	35.12	35.12	0.23%	2,537
May 20, 2026	35.04	35.04	35.04	35.04	35.04	0.50%	26
May 19, 2026	34.86	34.86	34.86	34.86	34.86	-0.49%	78
May 18, 2026	35.03	35.03	35.03	35.03	35.03	1.07%	33
May 15, 2026	34.57	34.67	34.57	34.66	34.66	-1.33%	2,417
May 14, 2026	35.13	35.13	35.13	35.13	35.13	-0.54%	267
May 13, 2026	35.32	35.32	35.32	35.32	35.32	1.51%	273
May 12, 2026	34.72	34.80	34.60	34.80	34.80	-0.63%	542
May 11, 2026	35.18	35.18	35.02	35.02	35.02	0.17%	319
May 8, 2026	34.96	34.96	34.96	34.96	34.96	0.39%	66
May 7, 2026	34.82	34.82	34.82	34.82	34.82	-1.06%	66
May 6, 2026	35.19	35.19	35.19	35.19	35.19	2.26%	12
May 5, 2026	34.41	34.41	34.41	34.41	34.41	-0.78%	32
May 4, 2026	34.76	34.76	34.69	34.69	34.69	-0.54%	611
May 1, 2026	34.78	34.97	34.78	34.88	34.88	-0.29%	1,135
Apr 30, 2026	34.98	34.98	34.98	34.98	34.98	0.64%	216
Apr 29, 2026	34.57	34.76	34.57	34.76	34.76	-0.26%	171
Apr 28, 2026	34.85	34.85	34.85	34.85	34.85	-1.17%	2
Apr 27, 2026	35.27	35.27	35.26	35.26	35.26	0.06%	108
Apr 24, 2026	35.24	35.24	35.24	35.24	35.24	0.96%	37
Apr 23, 2026	34.91	34.91	34.91	34.91	34.90	-2.73%	5
Apr 22, 2026	35.91	35.98	35.87	35.88	35.88	0.68%	1,309
Apr 21, 2026	35.64	35.64	35.64	35.64	35.64	-2.51%	146
Apr 20, 2026	36.30	36.56	36.30	36.56	36.56	-0.13%	603
Apr 17, 2026	36.61	36.61	36.61	36.61	36.61	0.79%	9
Apr 16, 2026	36.32	36.32	36.32	36.32	36.32	1.45%	98
Apr 15, 2026	35.80	35.80	35.80	35.80	35.80	2.68%	144
Apr 14, 2026	34.86	34.86	34.86	34.86	34.86	1.82%	194
Apr 13, 2026	34.02	34.24	34.02	34.24	34.24	1.76%	456
Apr 10, 2026	33.76	33.76	33.65	33.65	33.65	-0.39%	417
Apr 9, 2026	33.56	33.78	33.56	33.78	33.78	-0.94%	1,061
Apr 8, 2026	34.15	34.15	34.10	34.10	34.10	3.44%	663
Apr 7, 2026	32.97	32.97	32.97	32.97	32.97	-0.87%	15
Apr 6, 2026	33.26	33.26	33.26	33.26	33.25	-0.20%	200
Apr 2, 2026	32.59	33.32	32.59	33.32	33.32	-0.26%	558
Apr 1, 2026	33.41	33.41	33.41	33.41	33.41	0.08%	177
Mar 31, 2026	32.72	33.38	32.72	33.38	33.38	3.29%	1,412
Mar 30, 2026	32.32	32.32	32.32	32.32	32.32	-1.20%	121
Mar 27, 2026	32.74	32.74	32.58	32.71	32.71	-0.47%	1,944
Mar 26, 2026	33.32	33.38	32.87	32.87	32.87	-1.93%	2,091
Mar 25, 2026	33.52	33.52	33.52	33.52	33.51	1.09%	25
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