ONDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.46	13.92	13.07	13.36	13.36	2.85%	1,090
Oct 1, 2026	13.25	13.80	12.99	12.99	12.99	-5.49%	11,900
Sep 30, 2026	14.73	14.86	13.74	13.74	13.74	-4.35%	11,635
Sep 29, 2026	15.71	15.71	14.30	14.37	14.37	-4.74%	15,514
Sep 28, 2026	14.45	15.43	14.35	15.09	15.08	1.10%	12,251
Sep 25, 2026	15.21	15.81	14.92	14.92	14.92	0.13%	22,278
Sep 24, 2026	13.75	15.04	13.24	14.90	14.90	6.43%	19,440
Sep 23, 2026	15.23	16.05	14.00	14.00	14.00	-9.33%	49,945
Sep 22, 2026	14.36	15.44	14.11	15.44	15.44	9.66%	30,002
Sep 21, 2026	14.59	15.08	13.92	14.08	14.08	-0.56%	24,272
Sep 18, 2026	14.20	14.20	13.56	14.16	14.16	0.28%	14,451
Sep 17, 2026	14.48	14.60	13.84	14.12	14.12	4.75%	15,590
Sep 16, 2026	13.40	13.52	12.60	13.48	13.48	-0.59%	28,686
Sep 15, 2026	13.32	14.24	13.20	13.56	13.56	0.89%	20,383
Sep 14, 2026	12.69	14.36	12.69	13.44	13.44	-0.74%	27,463
Sep 11, 2026	13.60	13.87	13.44	13.54	13.54	-0.44%	5,938
Sep 10, 2026	13.32	14.68	13.32	13.60	13.60	-1.45%	31,748
Sep 9, 2026	14.97	15.16	13.68	13.80	13.80	-9.21%	29,958
Sep 8, 2026	15.08	16.10	14.96	15.20	15.20	0.53%	28,469
Sep 4, 2026	15.12	15.28	14.58	15.12	15.12	-0.26%	50,253
Sep 3, 2026	15.64	16.36	14.82	15.16	15.16	-	54,623
Sep 2, 2026	13.12	15.16	13.12	15.16	15.16	16.44%	39,427
Sep 1, 2026	14.72	14.72	12.94	13.02	13.02	-15.89%	32,790
Aug 31, 2026	16.30	16.45	15.48	15.48	15.48	-6.97%	22,412
Aug 28, 2026	19.72	20.20	16.52	16.64	16.64	-19.07%	32,635
Aug 27, 2026	19.16	20.92	18.80	20.56	20.56	13.22%	32,087
Aug 26, 2026	18.16	18.32	17.12	18.16	18.16	-0.87%	15,163
Aug 25, 2026	18.72	18.72	17.96	18.32	18.32	0.44%	8,698
Aug 24, 2026	19.52	19.64	18.20	18.24	18.24	-11.28%	20,812
Aug 21, 2026	19.36	21.00	19.36	20.56	20.56	7.08%	55,023
Aug 20, 2026	21.20	21.20	18.08	19.20	19.20	-11.60%	32,967
Aug 19, 2026	21.64	21.96	20.32	21.72	21.72	-2.86%	32,641
Aug 18, 2026	19.96	23.64	19.96	22.36	22.36	0.72%	49,654
Aug 17, 2026	22.48	22.72	19.80	22.20	22.20	-4.31%	78,235
Aug 14, 2026	24.40	25.20	22.46	23.20	23.20	6.42%	80,492
Aug 13, 2026	22.32	25.32	21.31	21.80	21.80	-18.17%	127,280
Aug 12, 2026	27.30	27.40	25.84	26.64	26.64	1.37%	54,683
Aug 11, 2026	24.68	26.28	23.68	26.28	26.28	9.32%	40,041
Aug 10, 2026	25.04	25.52	22.84	24.04	24.04	4.34%	32,956
Aug 7, 2026	22.44	23.12	20.76	23.04	23.04	8.27%	18,991
Aug 6, 2026	20.64	23.40	20.32	21.28	21.28	-3.45%	26,707
Aug 5, 2026	22.64	23.12	21.28	22.04	22.04	0.73%	35,879
Aug 4, 2026	21.08	22.88	20.70	21.88	21.88	12.32%	49,371
Aug 3, 2026	15.74	19.88	15.68	19.48	19.48	22.98%	32,105
Jul 31, 2026	16.88	17.32	14.36	15.84	15.84	-2.46%	25,996
Jul 30, 2026	14.08	16.56	13.52	16.24	16.24	21.92%	42,051
Jul 29, 2026	17.76	17.80	13.12	13.32	13.32	-27.29%	20,248
Jul 28, 2026	17.72	18.40	15.93	18.32	18.32	-3.58%	25,893
Jul 27, 2026	18.56	19.56	17.28	19.00	19.00	5.09%	21,580
Jul 24, 2026	18.52	19.44	16.56	18.08	18.08	-2.59%	24,002