BKK:ONDS03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	2.80	2.80	2.70	2.74	2.74	-1.44%	719,992
Aug 24, 2026	2.76	2.90	2.74	2.78	2.78	2.21%	805,169
Aug 21, 2026	2.90	2.90	2.70	2.72	2.72	-6.85%	1,152,232
Aug 20, 2026	2.96	3.00	2.86	2.92	2.92	-2.01%	1,224,824
Aug 19, 2026	2.86	3.08	2.84	2.98	2.98	4.93%	2,048,346
Aug 18, 2026	3.02	3.02	2.84	2.84	2.84	-5.96%	3,346,109
Aug 17, 2026	3.08	3.16	3.00	3.02	3.02	-2.58%	3,222,299
Aug 14, 2026	3.46	3.50	2.94	3.10	3.10	-11.43%	4,122,983
Aug 13, 2026	3.08	3.50	3.06	3.50	3.50	13.64%	816,322
Aug 11, 2026	3.14	3.18	3.02	3.08	3.08	-1.28%	398,370
Aug 10, 2026	2.98	3.14	2.84	3.12	3.12	5.41%	237,305
Aug 7, 2026	2.90	3.04	2.86	2.96	2.96	2.07%	129,908
Aug 6, 2026	2.96	3.04	2.88	2.90	2.90	-1.36%	104,873
Aug 5, 2026	2.86	2.96	2.86	2.94	2.94	2.80%	601,571
Aug 4, 2026	2.50	2.86	2.44	2.86	2.86	13.49%	114,527
Aug 3, 2026	2.58	2.58	2.38	2.52	2.52	-2.33%	350,515
Jul 31, 2026	2.36	2.58	2.32	2.58	2.58	9.32%	563,195
Jul 30, 2026	2.72	2.74	2.26	2.36	2.36	-13.24%	724,793
Jul 27, 2026	2.70	2.74	2.54	2.72	2.72	1.49%	837,038
Jul 24, 2026	2.70	2.78	2.62	2.68	2.68	-2.19%	657,359
Jul 23, 2026	2.60	2.92	2.58	2.74	2.74	4.58%	1,775,090
Jul 22, 2026	2.40	2.64	2.38	2.62	2.62	9.17%	478,710
Jul 21, 2026	2.28	2.40	2.26	2.40	2.40	8.11%	195,242
Jul 20, 2026	2.20	2.22	2.12	2.22	2.22	1.83%	90,672
Jul 17, 2026	2.32	2.32	2.18	2.18	2.18	-6.84%	24,608