BKK:ONDS03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.77	1.77	1.48	1.59	1.59	-8.62%	678,887
Nov 5, 2026	1.96	2.12	1.74	1.74	1.74	-11.22%	2,915,046
Nov 4, 2026	2.00	2.04	1.88	1.96	1.96	-0.51%	408,877
Nov 3, 2026	2.16	2.16	1.93	1.97	1.97	-9.63%	187,703
Nov 2, 2026	2.18	2.22	2.10	2.18	2.18	-0.91%	154,319
Oct 30, 2026	2.28	2.40	2.20	2.20	2.20	-3.51%	1,013,807
Oct 29, 2026	2.28	2.30	2.24	2.28	2.28	-	286,238
Oct 28, 2026	2.12	2.28	2.10	2.28	2.28	9.62%	217,994
Oct 27, 2026	2.06	2.12	2.06	2.08	2.08	-	27,761
Oct 26, 2026	2.04	2.12	2.00	2.08	2.08	0.97%	341,029
Oct 22, 2026	2.10	2.14	2.04	2.06	2.06	-	308,444
Oct 21, 2026	2.00	2.12	1.99	2.06	2.06	3.00%	295,188
Oct 20, 2026	2.06	2.12	2.00	2.00	2.00	-3.85%	494,188
Oct 19, 2026	2.08	2.12	1.96	2.08	2.08	2.97%	582,892
Oct 15, 2026	2.02	2.26	1.99	2.02	2.02	-10.62%	2,248,411
Oct 14, 2026	2.30	2.40	2.24	2.26	2.26	-0.88%	654,213
Oct 12, 2026	2.26	2.34	2.24	2.28	2.28	-2.56%	3,045,339
Oct 9, 2026	2.32	2.40	2.30	2.34	2.34	-1.68%	1,506,141
Oct 8, 2026	2.46	2.46	2.38	2.38	2.38	-4.03%	1,784,783
Oct 7, 2026	2.50	2.56	2.48	2.48	2.48	-0.80%	1,811,001
Oct 6, 2026	2.52	2.58	2.48	2.50	2.50	1.63%	2,284,560
Oct 5, 2026	2.48	2.50	2.40	2.46	2.46	1.65%	1,533,271
Oct 2, 2026	2.50	2.50	2.40	2.42	2.42	-3.97%	2,111,401
Oct 1, 2026	2.48	2.58	2.48	2.52	2.52	-	478,304
Sep 30, 2026	2.62	2.66	2.52	2.52	2.52	-3.82%	843,643
Sep 29, 2026	2.54	2.62	2.50	2.62	2.62	3.15%	1,311,830
Sep 28, 2026	2.56	2.62	2.52	2.54	2.54	-0.78%	1,963,654
Sep 25, 2026	2.54	2.58	2.42	2.56	2.56	4.07%	1,842,715
Sep 24, 2026	2.50	2.68	2.44	2.46	2.46	-4.65%	2,367,506
Sep 23, 2026	2.56	2.60	2.46	2.58	2.58	5.74%	591,376
Sep 22, 2026	2.48	2.56	2.44	2.44	2.44	-2.40%	1,896,019
Sep 21, 2026	2.52	2.52	2.42	2.50	2.50	0.81%	583,088
Sep 18, 2026	2.46	2.50	2.46	2.48	2.48	2.48%	159,202
Sep 17, 2026	2.42	2.46	2.36	2.42	2.42	-0.82%	817,880
Sep 16, 2026	2.42	2.46	2.36	2.44	2.44	2.52%	931,529
Sep 15, 2026	2.42	2.48	2.32	2.38	2.38	2.59%	622,733
Sep 14, 2026	2.40	2.42	2.32	2.32	2.32	-3.33%	228,519
Sep 11, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	98,427
Sep 10, 2026	2.42	2.52	2.40	2.44	2.44	-2.40%	532,014
Sep 9, 2026	2.50	2.62	2.50	2.50	2.50	0.81%	233,136
Sep 8, 2026	2.52	2.62	2.48	2.48	2.48	-0.80%	736,353
Sep 7, 2026	2.54	2.54	2.46	2.50	2.50	-0.79%	412,311
Sep 4, 2026	2.52	2.62	2.48	2.52	2.52	0.80%	138,283
Sep 3, 2026	2.52	2.54	2.36	2.50	2.50	7.76%	998,561
Sep 2, 2026	2.36	2.50	2.30	2.32	2.32	-7.20%	943,835
Sep 1, 2026	2.64	2.64	2.50	2.50	2.50	-4.58%	1,055,092
Aug 31, 2026	2.86	2.86	2.60	2.62	2.62	-7.09%	589,261
Aug 28, 2026	2.76	2.90	2.74	2.82	2.82	3.68%	1,297,517
Aug 27, 2026	2.70	2.74	2.62	2.72	2.72	-	454,762
Aug 26, 2026	2.74	2.74	2.68	2.72	2.72	-0.73%	485,276