ONDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.00	13.50	10.38	10.49	10.49	-9.80%	288,325
May 14, 2026	9.64	12.57	8.98	11.63	11.63	51.04%	711,390
May 13, 2026	7.81	8.15	7.35	7.70	7.70	-3.14%	183,689
May 12, 2026	8.35	8.48	7.55	7.95	7.95	-7.77%	105,478
May 11, 2026	7.81	9.00	7.47	8.62	8.62	7.08%	129,170
May 8, 2026	7.70	8.06	7.35	8.05	8.05	3.74%	70,432
May 7, 2026	8.40	8.40	7.59	7.76	7.76	-9.77%	65,748
May 6, 2026	8.50	8.74	7.95	8.60	8.60	0.82%	30,888
May 5, 2026	9.49	9.49	8.28	8.53	8.53	-8.38%	41,011
May 4, 2026	10.31	10.50	9.25	9.31	9.31	-10.99%	65,676
May 1, 2026	9.91	10.90	9.50	10.46	10.46	5.98%	35,424
Apr 30, 2026	8.91	10.20	8.65	9.87	9.87	10.02%	51,039
Apr 29, 2026	11.12	11.12	8.74	8.97	8.97	-18.74%	71,149
Apr 28, 2026	11.47	12.31	10.84	11.04	11.04	-8.31%	49,583
Apr 27, 2026	10.93	12.28	10.57	12.04	12.04	7.63%	42,655
Apr 24, 2026	11.54	11.64	10.31	11.19	11.19	-1.88%	110,789
Apr 23, 2026	11.94	12.08	10.30	11.40	11.40	-9.02%	77,431
Apr 22, 2026	12.80	13.50	11.90	12.53	12.53	3.90%	179,226
Apr 21, 2026	12.10	12.87	11.60	12.06	12.06	3.79%	115,147
Apr 20, 2026	9.83	12.37	9.54	11.62	11.62	14.03%	130,744
Apr 17, 2026	11.08	11.24	9.75	10.19	10.19	-4.41%	57,079
Apr 16, 2026	10.70	11.01	9.86	10.66	10.66	3.80%	65,311
Apr 15, 2026	9.34	10.27	9.06	10.27	10.27	13.23%	60,158
Apr 14, 2026	9.70	9.89	8.90	9.07	9.07	-1.31%	32,069
Apr 13, 2026	8.40	9.43	7.81	9.19	9.19	7.11%	90,776
Apr 10, 2026	8.87	8.97	8.42	8.58	8.58	-0.58%	68,570
Apr 9, 2026	9.27	9.27	8.40	8.63	8.63	-6.30%	144,254
Apr 8, 2026	10.73	11.00	9.06	9.21	9.21	-1.71%	148,106
Apr 7, 2026	9.23	9.60	8.80	9.37	9.37	0.75%	41,507
Apr 6, 2026	9.64	10.05	9.16	9.30	9.30	-2.52%	200,830
Apr 2, 2026	7.48	9.56	7.48	9.54	9.54	18.66%	78,999
Apr 1, 2026	9.04	9.07	8.04	8.04	8.04	-5.63%	115,444
Mar 31, 2026	7.54	8.69	7.11	8.52	8.52	21.71%	103,512
Mar 30, 2026	8.31	8.31	6.32	7.00	7.00	-15.25%	143,400
Mar 27, 2026	9.29	9.31	8.10	8.26	8.26	-11.59%	72,306
Mar 26, 2026	10.94	11.00	9.34	9.34	9.34	-18.40%	58,709
Mar 25, 2026	12.82	13.23	11.40	11.45	11.45	-7.36%	124,140
Mar 24, 2026	12.81	13.94	11.89	12.36	12.36	-2.98%	242,320
Mar 23, 2026	11.54	13.00	10.82	12.74	12.74	14.46%	159,769
Mar 20, 2026	12.23	12.43	10.32	11.13	11.13	-12.29%	61,904
Mar 19, 2026	12.42	13.04	11.29	12.69	12.69	-1.78%	135,169
Mar 18, 2026	14.25	15.02	12.92	12.92	12.92	-7.78%	214,705
Mar 17, 2026	12.24	14.28	11.90	14.01	14.01	14.93%	215,763
Mar 16, 2026	11.95	13.00	11.40	12.19	12.19	6.93%	134,362
Mar 13, 2026	12.10	13.22	11.20	11.40	11.40	-4.19%	242,425
Mar 12, 2026	11.36	12.92	10.77	11.90	11.90	10.47%	257,869
Mar 11, 2026	11.55	12.23	10.09	10.77	10.77	-3.84%	189,815
Mar 10, 2026	10.69	12.02	10.23	11.20	11.20	6.18%	124,849
Mar 9, 2026	11.18	11.18	9.42	10.55	10.55	-2.87%	264,952
Mar 6, 2026	11.75	15.00	10.71	10.86	10.86	-12.28%	384,874