OND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.09	35.47	34.91	34.95	34.95	-2.42%	1,948
Mar 4, 2026	35.52	35.85	35.52	35.82	35.82	1.25%	1,906
Mar 3, 2026	35.08	35.38	35.01	35.38	35.38	-2.23%	579
Mar 2, 2026	35.51	36.18	35.51	36.18	36.18	-0.72%	1,141
Feb 27, 2026	36.44	36.44	36.44	36.44	36.44	-0.49%	47
Feb 26, 2026	36.50	36.62	36.33	36.62	36.62	1.02%	1,045
Feb 25, 2026	36.27	36.27	36.25	36.25	36.25	1.26%	869
Feb 24, 2026	35.37	35.80	35.37	35.80	35.80	0.85%	1,798
Feb 23, 2026	35.50	35.50	35.50	35.50	35.50	-2.17%	78
Feb 20, 2026	35.97	36.33	35.97	36.29	36.29	0.12%	751
Feb 19, 2026	36.32	36.32	36.25	36.25	36.25	-0.11%	221
Feb 18, 2026	36.32	36.49	36.22	36.29	36.29	1.54%	1,745
Feb 17, 2026	35.36	35.75	35.36	35.73	35.73	0.26%	468
Feb 13, 2026	35.42	35.64	35.42	35.64	35.64	-0.98%	343
Feb 12, 2026	37.09	37.09	35.90	36.00	35.99	-3.40%	14,135
Feb 11, 2026	37.71	37.79	37.16	37.26	37.26	-1.50%	5,141
Feb 10, 2026	37.87	37.87	37.83	37.83	37.83	1.47%	243
Feb 9, 2026	37.04	37.43	37.04	37.28	37.28	0.23%	1,026
Feb 6, 2026	36.64	37.19	36.54	37.19	37.19	2.92%	1,035
Feb 5, 2026	36.64	36.64	36.14	36.14	36.14	-2.40%	775
Feb 4, 2026	37.36	37.36	36.86	37.03	37.02	-3.16%	820
Feb 3, 2026	38.29	38.55	37.90	38.23	38.23	-2.70%	42,647
Feb 2, 2026	39.18	39.49	39.18	39.30	39.29	0.42%	3,393
Jan 30, 2026	40.32	40.32	39.13	39.13	39.13	-4.30%	1,190
Jan 29, 2026	40.47	40.89	40.41	40.89	40.89	-1.50%	1,942
Jan 28, 2026	41.72	41.99	41.51	41.51	41.51	0.07%	3,152
Jan 27, 2026	41.38	41.52	41.38	41.48	41.48	0.43%	951
Jan 26, 2026	41.31	41.31	41.31	41.31	41.31	0.22%	259
Jan 23, 2026	40.79	41.22	40.79	41.22	41.22	1.50%	514
Jan 22, 2026	40.76	40.76	40.61	40.61	40.61	0.55%	294
Jan 21, 2026	40.15	40.38	40.15	40.38	40.38	-0.06%	599
Jan 20, 2026	40.73	40.73	40.41	40.41	40.41	-2.25%	2,125
Jan 16, 2026	41.34	41.34	41.34	41.34	41.34	-0.60%	243
Jan 15, 2026	41.80	41.80	41.59	41.59	41.59	-0.18%	683
Jan 14, 2026	41.45	41.66	41.45	41.66	41.66	-0.28%	186
Jan 13, 2026	41.78	41.78	41.78	41.78	41.78	-0.30%	334
Jan 12, 2026	41.79	41.91	41.79	41.91	41.91	1.56%	217
Jan 9, 2026	41.03	41.28	41.03	41.27	41.26	-0.58%	654
Jan 8, 2026	41.45	41.51	41.44	41.51	41.51	-0.22%	640
Jan 7, 2026	41.74	41.74	41.57	41.60	41.60	-0.99%	658
Jan 6, 2026	42.02	42.02	42.02	42.02	42.02	0.16%	103
Jan 5, 2026	42.07	42.09	41.95	41.95	41.95	0.69%	1,231
Jan 2, 2026	41.66	41.66	41.66	41.66	41.66	1.25%	675
Dec 31, 2025	41.13	41.17	41.07	41.15	41.15	-0.44%	1,712
Dec 30, 2025	41.40	41.44	41.26	41.33	41.33	-0.03%	1,471
Dec 29, 2025	41.27	41.40	41.27	41.34	41.34	-0.34%	962
Dec 26, 2025	41.50	41.50	41.48	41.48	41.48	0.24%	291
Dec 24, 2025	41.38	41.38	41.38	41.38	41.38	0.06%	227
Dec 23, 2025	41.35	41.36	41.35	41.36	41.36	-0.11%	287
Dec 22, 2025	41.20	41.55	41.20	41.40	41.40	0.86%	535
Dec 19, 2025	41.10	41.16	41.05	41.05	41.05	0.50%	868
Dec 18, 2025	40.78	40.92	40.78	40.85	40.85	1.55%	580
Dec 17, 2025	40.22	40.22	40.22	40.22	40.22	-2.00%	428
Dec 16, 2025	40.68	41.04	40.68	41.04	41.04	0.04%	5,781
Dec 15, 2025	41.11	41.14	40.93	41.02	41.02	-1.52%	972
Dec 12, 2025	41.77	41.92	41.53	41.66	41.66	-0.98%	1,428
Dec 11, 2025	41.83	42.07	41.67	42.07	42.07	-0.43%	1,690
Dec 10, 2025	42.55	42.55	42.03	42.25	42.25	-0.95%	1,379
Dec 9, 2025	42.40	42.65	42.40	42.65	42.65	0.27%	1,305
Dec 8, 2025	42.54	42.54	42.54	42.54	42.54	-0.58%	301
Dec 5, 2025	42.74	42.92	42.74	42.79	42.79	0.11%	1,354
Dec 4, 2025	42.37	42.74	42.37	42.74	42.74	0.92%	1,157
Dec 3, 2025	42.35	42.35	42.35	42.35	42.35	-0.26%	145
Dec 2, 2025	42.46	43.09	42.39	42.46	42.46	0.58%	5,155
Dec 1, 2025	42.07	42.29	42.07	42.22	42.22	-0.78%	1,003
Nov 28, 2025	42.25	42.63	42.13	42.55	42.55	1.61%	1,653
Nov 26, 2025	41.94	41.94	41.88	41.88	41.88	0.35%	475
Nov 25, 2025	41.45	41.73	41.45	41.73	41.73	0.22%	3,710
Nov 24, 2025	41.07	41.65	41.07	41.64	41.64	2.58%	925
Nov 21, 2025	39.99	40.65	39.94	40.59	40.59	0.31%	1,065
Nov 20, 2025	42.10	42.17	40.44	40.47	40.46	-3.03%	3,130
Nov 19, 2025	42.08	42.08	41.61	41.73	41.73	-1.71%	986
Nov 18, 2025	42.14	42.45	41.94	42.45	42.45	-0.16%	1,710
Nov 17, 2025	43.06	43.06	42.39	42.52	42.52	-1.76%	1,385
Nov 14, 2025	42.92	43.59	42.92	43.28	43.28	-0.40%	2,152
Nov 13, 2025	44.13	44.16	43.32	43.46	43.46	-2.59%	974
Nov 12, 2025	44.87	44.87	44.22	44.61	44.61	0.53%	2,587
Nov 11, 2025	44.60	44.60	44.30	44.38	44.38	-1.00%	1,800
Nov 10, 2025	44.61	44.83	44.55	44.82	44.82	1.96%	1,642
Nov 7, 2025	43.35	44.00	42.93	43.96	43.96	-0.09%	8,458
Nov 6, 2025	44.52	44.52	44.00	44.00	44.00	-1.59%	17,926
Nov 5, 2025	44.84	45.00	44.71	44.71	44.71	-0.38%	2,302
Nov 4, 2025	45.22	45.22	44.87	44.88	44.88	-2.56%	22,976
Nov 3, 2025	46.47	46.47	46.06	46.06	46.06	-0.30%	649
Oct 31, 2025	46.14	46.20	46.14	46.20	46.20	0.83%	806
Oct 30, 2025	46.31	46.31	45.82	45.82	45.82	-2.64%	4,683
Oct 29, 2025	46.98	47.06	46.98	47.06	47.06	0.49%	343
Oct 28, 2025	46.85	46.85	46.83	46.83	46.83	0.05%	378
Oct 27, 2025	46.72	46.81	46.72	46.81	46.81	0.82%	924
Oct 24, 2025	46.50	46.50	46.43	46.43	46.43	0.81%	361
Oct 23, 2025	45.92	46.05	45.92	46.05	46.05	1.53%	366
Oct 22, 2025	45.88	45.88	45.36	45.36	45.36	-2.67%	1,211
Oct 21, 2025	46.48	46.66	46.48	46.60	46.60	-0.08%	443
Oct 20, 2025	46.14	46.66	46.14	46.64	46.64	1.59%	1,077
Oct 17, 2025	45.92	46.02	45.67	45.90	45.90	-0.71%	3,364
Oct 16, 2025	46.38	46.51	46.23	46.23	46.23	-1.33%	565
Oct 15, 2025	47.28	47.28	46.86	46.86	46.86	0.30%	601
Oct 14, 2025	46.90	47.00	46.72	46.72	46.72	-0.71%	854
Oct 13, 2025	46.97	47.05	46.97	47.05	47.05	1.54%	1,857
Oct 10, 2025	47.12	47.12	46.34	46.34	46.34	-3.10%	2,256