ONDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	18.80	19.39	15.89	16.25	16.25	-1.75%	1,684,969
Apr 7, 2026	16.20	17.07	15.39	16.54	16.54	0.55%	1,072,901
Apr 6, 2026	16.89	17.85	16.06	16.45	16.45	-1.85%	1,121,521
Apr 2, 2026	13.38	16.92	13.11	16.76	16.76	16.47%	1,565,348
Apr 1, 2026	16.00	16.16	14.24	14.39	14.39	-4.95%	1,443,472
Mar 31, 2026	13.32	15.45	12.60	15.14	15.14	22.20%	1,577,596
Mar 30, 2026	14.69	14.73	11.22	12.39	12.39	-15.66%	2,110,452
Mar 27, 2026	16.74	16.74	14.32	14.69	14.69	-13.59%	1,696,250
Mar 26, 2026	19.49	19.71	16.33	17.00	17.00	-17.56%	2,084,176
Mar 25, 2026	22.90	23.87	20.15	20.62	20.62	-7.41%	2,067,227
Mar 24, 2026	22.85	24.99	21.20	22.27	22.27	-3.30%	2,199,428
Mar 23, 2026	20.50	23.27	19.38	23.03	23.03	16.61%	2,187,699
Mar 20, 2026	22.77	22.92	18.40	19.75	19.75	-13.42%	1,649,250
Mar 19, 2026	22.49	23.64	20.05	22.81	22.81	-1.47%	2,179,192
Mar 18, 2026	25.54	27.06	23.11	23.15	23.15	-7.84%	1,367,891
Mar 17, 2026	22.42	25.98	21.41	25.12	25.12	14.13%	1,965,501
Mar 16, 2026	21.57	23.35	20.40	22.01	22.01	7.00%	1,913,336
Mar 13, 2026	21.92	23.99	20.13	20.57	20.57	-3.92%	1,452,438