ONDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.70	20.15	16.94	19.71	-	11.48%	1,033,498
Feb 12, 2026	18.55	18.96	16.58	17.68	17.68	-6.80%	110,612
Feb 11, 2026	21.58	21.59	17.25	18.97	18.97	-8.27%	1,361,733
Feb 10, 2026	23.20	24.02	20.27	20.68	20.68	-12.93%	57,457
Feb 9, 2026	21.63	24.88	20.83	23.75	23.75	13.47%	1,519,551
Feb 6, 2026	18.18	21.14	16.12	20.93	20.93	27.54%	1,796,038
Feb 5, 2026	22.03	22.03	15.80	16.41	16.41	-24.52%	179,553
Feb 4, 2026	30.90	30.90	18.76	21.74	21.74	-29.64%	1,435,404
Feb 3, 2026	29.30	31.22	26.52	30.90	30.90	13.31%	834,037
Feb 2, 2026	27.86	29.94	24.88	27.27	27.27	4.92%	1,023,779
Jan 30, 2026	30.44	31.85	24.80	25.99	25.99	-15.92%	759,218
Jan 29, 2026	36.45	36.98	29.77	30.91	30.91	-16.82%	1,124,695
Jan 28, 2026	41.58	41.61	35.92	37.16	37.16	0.03%	1,016,545
Jan 27, 2026	31.32	38.19	30.71	37.15	37.15	19.84%	762,480
Jan 26, 2026	37.35	38.03	29.71	31.00	31.00	-16.87%	880,152
Jan 23, 2026	40.65	41.58	35.66	37.29	37.29	-7.93%	664,617
Jan 22, 2026	39.75	44.51	38.50	40.50	40.50	1.35%	1,030,499
Jan 21, 2026	48.79	51.50	35.77	39.96	39.96	-8.14%	1,290,822
Jan 20, 2026	36.33	50.12	35.70	43.50	43.50	15.38%	963,729
Jan 16, 2026	46.44	51.23	37.34	37.70	37.70	-10.96%	1,363,739
Jan 15, 2026	47.06	50.74	42.15	42.34	42.34	-9.97%	535,623
Jan 14, 2026	48.36	48.50	42.85	47.03	47.03	-4.76%	594,465
Jan 13, 2026	47.90	53.90	43.56	49.38	49.38	3.98%	881,753
Jan 12, 2026	49.00	54.29	42.54	47.49	47.49	-3.06%	515,389
Jan 9, 2026	51.77	59.29	48.20	48.99	48.99	-3.96%	1,000,096
Jan 8, 2026	46.51	57.75	46.51	51.01	51.01	27.27%	1,178,270
Jan 7, 2026	42.51	44.80	39.08	40.08	40.08	-8.91%	424,986
Jan 6, 2026	39.04	44.45	38.30	44.00	44.00	5.97%	414,027
Jan 5, 2026	34.74	42.00	32.77	41.52	41.52	25.21%	503,082
Jan 2, 2026	28.84	33.16	27.16	33.16	33.16	25.89%	820,355
Dec 31, 2025	24.15	30.00	23.50	26.34	26.34	17.43%	551,186