ONDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.67	11.79	10.59	11.50	11.50	2.77%	1,691,064
Jun 17, 2026	11.38	12.05	11.02	11.19	11.19	-2.44%	1,806,425
Jun 16, 2026	11.85	12.70	11.15	11.47	11.47	-5.60%	1,380,919
Jun 15, 2026	13.01	13.25	11.96	12.15	12.15	2.79%	1,563,498
Jun 12, 2026	13.07	13.17	11.34	11.82	11.82	-9.01%	1,659,903
Jun 11, 2026	11.93	13.23	11.65	12.99	12.99	10.46%	1,112,854
Jun 10, 2026	12.88	13.57	11.76	11.76	11.76	-7.55%	1,562,658
Jun 9, 2026	14.81	14.81	11.02	12.72	12.72	-12.34%	2,142,574
Jun 8, 2026	16.21	16.21	14.40	14.51	14.51	-2.03%	968,756
Jun 5, 2026	18.40	19.02	14.58	14.81	14.81	-26.76%	1,509,647
Jun 4, 2026	18.51	21.69	17.29	20.22	20.22	6.03%	1,838,347
Jun 3, 2026	24.73	24.73	18.76	19.07	19.07	-29.16%	2,743,641
Jun 2, 2026	27.17	29.09	25.03	26.92	26.92	2.12%	1,594,890
Jun 1, 2026	25.70	28.18	23.85	26.36	26.36	2.85%	1,779,413
May 29, 2026	24.01	26.30	19.30	25.63	25.63	-0.43%	3,814,653
May 28, 2026	20.06	27.47	19.11	25.74	25.74	45.84%	6,477,060
May 27, 2026	15.31	18.50	14.40	17.65	17.65	20.56%	2,589,377
May 26, 2026	13.36	16.02	13.36	14.64	14.64	14.46%	2,122,675
May 22, 2026	13.13	14.14	12.70	12.79	12.79	-2.37%	1,214,265
May 21, 2026	13.37	13.68	12.52	13.10	13.10	-4.59%	1,313,170
May 20, 2026	13.49	14.14	13.00	13.73	13.73	4.89%	988,692
May 19, 2026	15.21	15.21	12.58	13.09	13.09	-11.43%	1,418,322
May 18, 2026	17.97	18.11	14.00	14.78	14.78	-17.71%	1,657,507
May 15, 2026	18.65	23.27	17.51	17.96	17.96	-9.84%	2,629,692
May 14, 2026	16.48	21.57	15.30	19.92	19.92	50.45%	6,197,395
May 13, 2026	13.36	14.05	12.55	13.24	13.24	-3.50%	1,000,184
May 12, 2026	14.33	14.70	12.92	13.72	13.72	-8.35%	736,099
May 11, 2026	13.40	15.58	12.80	14.97	14.97	7.62%	1,348,380
May 8, 2026	13.71	13.91	12.60	13.91	13.91	3.42%	952,515
May 7, 2026	14.49	14.50	13.04	13.45	13.45	-8.88%	861,524
May 6, 2026	14.61	15.18	13.82	14.76	14.76	-	1,068,426
May 5, 2026	16.36	16.41	14.27	14.76	14.76	-8.72%	1,397,199
May 4, 2026	17.58	18.39	15.96	16.17	16.17	-11.25%	1,619,794
May 1, 2026	17.13	19.02	15.88	18.22	18.22	5.93%	1,319,543
Apr 30, 2026	15.55	17.69	14.94	17.20	17.20	10.68%	1,006,938
Apr 29, 2026	18.89	18.89	15.25	15.54	15.54	-19.19%	1,027,700
Apr 28, 2026	19.99	21.46	18.64	19.23	19.23	-8.82%	645,439
Apr 27, 2026	18.94	21.38	18.30	21.09	21.09	8.15%	837,377
Apr 24, 2026	19.82	20.43	17.98	19.50	19.50	-1.02%	1,066,892
Apr 23, 2026	21.00	21.17	17.90	19.70	19.70	-9.17%	1,628,722
Apr 22, 2026	22.66	23.76	20.82	21.69	21.69	2.46%	1,850,928
Apr 21, 2026	21.40	22.59	20.09	21.17	21.17	3.77%	1,393,168
Apr 20, 2026	17.23	21.59	16.66	20.40	20.40	14.35%	2,102,373
Apr 17, 2026	19.16	19.76	17.00	17.84	17.84	-4.50%	1,577,455
Apr 16, 2026	18.77	19.25	17.07	18.68	18.68	3.84%	1,377,660
Apr 15, 2026	16.25	18.00	15.82	17.99	17.99	13.07%	1,424,176
Apr 14, 2026	17.00	17.36	15.67	15.91	15.91	-1.36%	551,606
Apr 13, 2026	14.53	16.54	13.80	16.13	16.13	6.33%	753,438
Apr 10, 2026	15.41	15.84	14.61	15.17	15.17	0.13%	505,991
Apr 9, 2026	16.01	16.47	14.75	15.15	15.15	-6.77%	769,233