OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	32.72	32.72	32.72	32.72	32.72	0.15%	13
Sep 28, 2026	32.67	32.67	32.67	32.67	32.67	-1.79%	16
Sep 25, 2026	33.16	33.27	33.15	33.27	33.27	0.32%	1,076
Sep 24, 2026	33.17	33.17	33.17	33.17	33.17	-0.34%	17
Sep 23, 2026	33.28	33.28	33.28	33.28	33.28	-1.04%	16
Sep 22, 2026	33.63	33.63	33.63	33.63	33.63	0.05%	38
Sep 21, 2026	33.32	33.61	33.32	33.61	33.61	1.84%	785
Sep 18, 2026	33.01	33.01	33.01	33.01	33.01	-0.43%	164
Sep 17, 2026	33.15	33.15	33.15	33.15	33.15	0.03%	22
Sep 16, 2026	33.14	33.14	33.14	33.14	33.14	-1.46%	74
Sep 15, 2026	33.63	33.63	33.63	33.63	33.63	-1.47%	24
Sep 14, 2026	34.13	34.13	34.13	34.13	34.13	1.41%	17
Sep 11, 2026	33.65	33.65	33.65	33.65	33.65	0.60%	20
Sep 10, 2026	33.24	33.45	32.51	33.45	33.45	-0.80%	2,108
Sep 9, 2026	33.76	33.77	33.72	33.72	33.72	-1.97%	1,318
Sep 8, 2026	34.40	34.40	34.40	34.40	34.40	-1.34%	25
Sep 4, 2026	34.87	34.87	34.87	34.87	34.87	-0.04%	44
Sep 3, 2026	34.88	34.88	34.88	34.88	34.88	-0.51%	28
Sep 2, 2026	35.06	35.06	35.06	35.06	35.06	0.64%	25
Sep 1, 2026	34.95	34.95	34.81	34.84	34.84	-0.91%	1,454
Aug 31, 2026	35.16	35.16	35.16	35.16	35.16	-0.17%	71
Aug 28, 2026	35.22	35.22	35.22	35.22	35.22	0.84%	50
Aug 27, 2026	34.93	34.93	34.93	34.93	34.93	-0.27%	29
Aug 26, 2026	35.02	35.02	35.02	35.02	35.02	-0.70%	16
Aug 25, 2026	35.27	35.27	35.27	35.27	35.27	0.67%	11
Aug 24, 2026	35.02	35.03	35.02	35.03	35.03	-0.75%	192
Aug 21, 2026	35.30	35.30	35.30	35.30	35.30	0.45%	74
Aug 20, 2026	35.09	35.14	35.09	35.14	35.14	-0.35%	221
Aug 19, 2026	35.27	35.27	35.27	35.27	35.27	0.96%	15
Aug 18, 2026	34.93	34.93	34.93	34.93	34.93	-1.13%	31
Aug 17, 2026	35.33	35.33	35.33	35.33	35.33	-1.53%	49
Aug 14, 2026	36.07	36.12	35.87	35.88	35.88	1.01%	4,040
Aug 13, 2026	34.96	35.52	34.96	35.52	35.52	1.08%	268
Aug 12, 2026	35.14	35.14	35.14	35.14	35.14	-1.64%	28
Aug 11, 2026	35.72	35.72	35.72	35.72	35.72	-1.81%	14
Aug 10, 2026	36.38	36.38	36.38	36.38	36.38	0.44%	56
Aug 7, 2026	36.23	36.23	36.23	36.23	36.23	3.13%	144
Aug 6, 2026	35.13	35.13	35.13	35.13	35.13	0.13%	59
Aug 5, 2026	34.93	35.08	34.93	35.08	35.08	-0.65%	144
Aug 4, 2026	35.19	35.31	35.19	35.31	35.31	1.35%	386
Aug 3, 2026	34.84	34.84	34.84	34.84	34.84	0.67%	16
Jul 31, 2026	34.61	34.61	34.61	34.61	34.61	-1.16%	37
Jul 30, 2026	35.02	35.02	35.02	35.02	35.02	1.15%	30
Jul 29, 2026	34.62	34.62	34.62	34.62	34.62	0.56%	27
Jul 28, 2026	34.34	34.43	34.32	34.43	34.43	1.73%	332
Jul 27, 2026	33.84	33.84	33.84	33.84	33.84	2.57%	12
Jul 24, 2026	32.99	32.99	32.99	32.99	32.99	0.05%	110
Jul 23, 2026	32.98	32.98	32.98	32.98	32.98	-1.55%	38
Jul 22, 2026	33.50	33.50	33.50	33.50	33.50	-2.17%	11
Jul 21, 2026	34.24	34.24	34.24	34.24	34.24	0.36%	117