OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.25	42.25	41.96	42.20	42.20	0.53%	1,544
Jun 26, 2025	41.67	42.00	41.65	41.98	41.98	1.36%	1,449
Jun 25, 2025	41.72	41.72	41.42	41.42	41.42	-0.83%	6,486
Jun 24, 2025	41.15	43.18	41.12	41.76	41.76	3.25%	20,927
Jun 23, 2025	39.83	40.44	39.68	40.44	40.44	1.55%	6,093
Jun 20, 2025	40.36	40.38	39.80	39.83	39.83	-1.01%	12,050
Jun 18, 2025	40.46	40.49	40.23	40.23	40.23	0.19%	1,428
Jun 17, 2025	40.29	40.34	40.16	40.16	40.16	-0.59%	11,897
Jun 16, 2025	40.49	40.49	40.40	40.40	40.40	1.80%	583
Jun 13, 2025	39.86	39.98	39.68	39.68	39.68	-1.69%	1,593
Jun 12, 2025	40.36	40.36	40.36	40.36	40.36	0.52%	142
Jun 11, 2025	40.32	40.32	40.16	40.16	40.16	0.66%	586
Jun 10, 2025	40.01	40.01	39.89	39.89	39.89	-0.43%	332
Jun 9, 2025	40.06	40.06	40.06	40.06	40.06	0.82%	96
Jun 6, 2025	39.80	39.80	39.74	39.74	39.74	0.66%	464
Jun 5, 2025	39.45	40.24	39.45	39.48	39.48	0.36%	2,070
Jun 4, 2025	39.34	39.34	39.34	39.34	39.34	1.54%	46
Jun 3, 2025	38.69	38.75	38.69	38.74	38.74	0.40%	535
Jun 2, 2025	38.28	38.59	38.28	38.59	38.59	1.04%	627
May 30, 2025	38.19	38.19	38.19	38.19	38.19	-0.79%	86
May 29, 2025	38.69	38.69	38.49	38.49	38.49	-1.13%	473
May 28, 2025	38.93	38.93	38.93	38.93	38.93	0.39%	331
May 27, 2025	38.78	38.78	38.78	38.78	38.78	1.77%	70
May 23, 2025	38.11	38.11	38.11	38.11	38.11	0.61%	21
May 22, 2025	37.30	37.87	37.30	37.87	37.87	-0.28%	219
May 21, 2025	37.98	37.98	37.98	37.98	37.98	-1.35%	14
May 20, 2025	38.50	38.50	38.50	38.50	38.50	0.23%	14
May 19, 2025	38.50	38.50	38.42	38.42	38.42	0.08%	389
May 16, 2025	38.06	38.39	38.06	38.39	38.39	1.06%	107
May 15, 2025	38.00	38.22	37.90	37.98	37.98	0.38%	1,461
May 14, 2025	37.84	37.84	37.84	37.84	37.84	1.56%	167
May 13, 2025	37.26	37.26	37.26	37.26	37.26	1.27%	169
May 12, 2025	36.92	36.92	36.79	36.79	36.79	1.73%	164
May 9, 2025	36.16	36.16	36.16	36.16	36.16	0.62%	13
May 8, 2025	36.15	36.15	35.94	35.94	35.94	0.31%	613
May 7, 2025	35.83	35.83	35.83	35.83	35.83	-1.30%	39
May 6, 2025	36.30	36.30	36.30	36.30	36.30	-0.24%	133
May 5, 2025	36.57	36.57	36.39	36.39	36.39	0.30%	1,288
May 2, 2025	36.31	36.45	36.16	36.28	36.28	3.53%	1,000
May 1, 2025	35.20	35.82	35.05	35.05	35.05	0.07%	1,554
Apr 30, 2025	34.56	35.08	34.56	35.02	35.02	0.13%	2,613
Apr 29, 2025	34.81	34.98	34.67	34.98	34.98	0.65%	300
Apr 28, 2025	34.75	34.75	34.75	34.75	34.75	0.38%	6
Apr 25, 2025	34.62	34.62	34.62	34.62	34.62	0.52%	3
Apr 24, 2025	34.44	34.44	34.44	34.44	34.44	2.88%	12
Apr 23, 2025	33.48	33.48	33.48	33.48	33.48	1.52%	21
Apr 22, 2025	33.11	33.11	32.98	32.98	32.98	2.32%	194
Apr 21, 2025	32.23	32.23	32.23	32.23	32.23	-1.65%	29
Apr 17, 2025	32.77	32.77	32.77	32.77	32.77	0.97%	34
Apr 16, 2025	32.45	32.45	32.45	32.45	32.45	-1.22%	1