OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	47.50	47.50	47.50	47.50	47.50	0.71%	482
Sep 25, 2025	46.81	47.17	46.46	47.16	47.16	-0.06%	1,491
Sep 24, 2025	47.59	47.59	47.18	47.19	47.19	-1.28%	1,190
Sep 23, 2025	48.29	48.29	47.80	47.80	47.80	-1.34%	1,674
Sep 22, 2025	48.16	48.54	48.16	48.45	48.45	-0.02%	1,082
Sep 19, 2025	48.19	48.56	48.19	48.46	48.46	0.36%	3,595
Sep 18, 2025	48.14	48.29	48.14	48.29	48.29	0.26%	1,377
Sep 17, 2025	48.21	48.21	47.83	48.16	48.16	1.01%	3,030
Sep 16, 2025	47.74	47.74	47.39	47.68	47.68	0.12%	1,013
Sep 15, 2025	47.51	47.62	47.50	47.62	47.62	1.95%	2,435
Sep 12, 2025	46.34	46.71	46.34	46.71	46.71	0.94%	1,764
Sep 11, 2025	46.31	46.31	46.27	46.27	46.27	0.47%	160
Sep 10, 2025	46.23	46.23	46.06	46.06	46.06	0.25%	566
Sep 9, 2025	45.81	45.94	45.71	45.94	45.94	0.42%	1,621
Sep 8, 2025	45.52	45.75	45.47	45.75	45.75	2.24%	742
Sep 5, 2025	44.79	44.79	44.59	44.75	44.75	0.26%	1,051
Sep 4, 2025	44.69	44.69	44.63	44.63	44.63	0.61%	1,981
Sep 3, 2025	44.01	44.58	44.01	44.36	44.36	0.44%	1,007
Sep 2, 2025	44.00	44.16	43.92	44.16	44.16	-0.59%	1,292
Aug 29, 2025	44.37	44.42	44.33	44.42	44.42	-0.41%	635
Aug 28, 2025	44.62	44.66	44.60	44.61	44.61	-0.13%	2,913
Aug 27, 2025	44.55	44.69	44.55	44.67	44.67	-0.73%	1,177
Aug 26, 2025	44.92	44.99	44.92	44.99	44.99	0.50%	663
Aug 25, 2025	44.81	45.06	44.77	44.77	44.77	-0.38%	1,542
Aug 22, 2025	44.79	45.04	44.79	44.94	44.94	2.14%	16,428
Aug 21, 2025	43.83	44.00	43.83	44.00	44.00	-0.47%	576
Aug 20, 2025	44.00	44.20	43.46	44.20	44.20	-0.53%	1,329
Aug 19, 2025	44.84	44.84	44.44	44.44	44.44	-1.37%	1,301
Aug 18, 2025	44.85	45.06	44.85	45.06	45.06	0.35%	567
Aug 15, 2025	44.79	44.90	44.79	44.90	44.90	0.32%	594
Aug 14, 2025	44.75	44.98	44.57	44.76	44.76	-0.64%	2,377
Aug 13, 2025	45.20	45.20	44.92	45.05	45.05	0.80%	1,617
Aug 12, 2025	44.29	44.69	44.21	44.69	44.69	2.42%	1,660
Aug 11, 2025	43.60	43.84	43.46	43.63	43.63	0.41%	7,554
Aug 8, 2025	43.50	43.50	43.45	43.45	43.45	-0.23%	597
Aug 7, 2025	43.86	43.86	43.55	43.56	43.56	0.07%	1,335
Aug 6, 2025	43.22	43.53	43.15	43.53	43.53	0.45%	2,131
Aug 5, 2025	43.66	43.66	43.32	43.33	43.33	-0.18%	5,536
Aug 4, 2025	43.20	43.41	43.20	43.41	43.41	3.46%	1,114
Aug 1, 2025	42.12	42.19	41.53	41.96	41.96	-1.11%	12,697
Jul 31, 2025	43.35	43.35	42.32	42.43	42.43	-1.55%	43,752
Jul 30, 2025	42.77	43.15	42.77	43.10	43.10	0.91%	3,351
Jul 29, 2025	42.75	42.90	42.66	42.71	42.71	-1.30%	6,919
Jul 28, 2025	43.72	43.72	43.16	43.28	43.28	-1.15%	4,080
Jul 25, 2025	43.48	43.91	43.48	43.78	43.78	-	10,932
Jul 24, 2025	43.97	44.59	43.76	43.78	43.78	-0.90%	4,441
Jul 23, 2025	43.66	45.07	43.66	44.18	44.18	1.18%	21,478
Jul 22, 2025	43.45	43.88	43.45	43.66	43.66	-1.11%	15,517
Jul 21, 2025	44.20	44.75	44.01	44.15	44.15	0.70%	19,662
Jul 18, 2025	44.02	44.27	43.75	43.84	43.84	0.25%	2,082