OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	108
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
Mar 20, 2026	33.23	33.23	33.23	33.23	33.23	-1.80%	60
Mar 19, 2026	33.84	33.89	33.64	33.84	33.84	-0.93%	1,165
Mar 18, 2026	34.16	34.16	34.16	34.16	34.16	-1.93%	74
Mar 17, 2026	34.79	34.92	34.77	34.83	34.83	-0.38%	1,060
Mar 16, 2026	34.93	34.96	34.93	34.96	34.96	1.82%	368
Mar 13, 2026	34.76	34.76	34.29	34.34	34.34	0.59%	1,958
Mar 12, 2026	34.14	34.14	34.14	34.14	34.14	-2.01%	164
Mar 11, 2026	34.84	34.84	34.84	34.84	34.84	-0.83%	73
Mar 10, 2026	35.13	35.13	35.13	35.13	35.13	0.47%	66
Mar 9, 2026	34.70	34.97	34.70	34.97	34.97	0.01%	884
Mar 6, 2026	34.81	35.05	34.81	34.96	34.96	0.02%	4,400
Mar 5, 2026	35.09	35.47	34.91	34.95	34.95	-2.42%	1,948
Mar 4, 2026	35.52	35.85	35.52	35.82	35.82	1.25%	1,906
Mar 3, 2026	35.08	35.38	35.01	35.38	35.38	-2.23%	579
Mar 2, 2026	35.51	36.18	35.51	36.18	36.18	-0.72%	1,141
Feb 27, 2026	36.44	36.44	36.44	36.44	36.44	-0.49%	47
Feb 26, 2026	36.50	36.62	36.33	36.62	36.62	1.02%	1,045
Feb 25, 2026	36.27	36.27	36.25	36.25	36.25	1.26%	869
Feb 24, 2026	35.37	35.80	35.37	35.80	35.80	0.85%	1,798
Feb 23, 2026	35.50	35.50	35.50	35.50	35.50	-2.17%	78
Feb 20, 2026	35.97	36.33	35.97	36.29	36.29	0.12%	751
Feb 19, 2026	36.32	36.32	36.25	36.25	36.25	-0.11%	221
Feb 18, 2026	36.32	36.49	36.22	36.29	36.29	1.54%	1,745
Feb 17, 2026	35.36	35.75	35.36	35.73	35.73	0.26%	468
Feb 13, 2026	35.42	35.64	35.42	35.64	35.64	-0.98%	343
Feb 12, 2026	37.09	37.09	35.90	36.00	35.99	-3.40%	14,135
Feb 11, 2026	37.71	37.79	37.16	37.26	37.26	-1.50%	5,141
Feb 10, 2026	37.87	37.87	37.83	37.83	37.83	1.47%	243
Feb 9, 2026	37.04	37.43	37.04	37.28	37.28	0.23%	1,026
Feb 6, 2026	36.64	37.19	36.54	37.19	37.19	2.92%	1,035
Feb 5, 2026	36.64	36.64	36.14	36.14	36.14	-2.40%	775
Feb 4, 2026	37.36	37.36	36.86	37.03	37.02	-3.16%	820
Feb 3, 2026	38.29	38.55	37.90	38.23	38.23	-2.70%	42,647
Feb 2, 2026	39.18	39.49	39.18	39.30	39.29	0.42%	3,393
Jan 30, 2026	40.32	40.32	39.13	39.13	39.13	-4.30%	1,190