Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.25 | -0.25 | -1.61% | 15.50 | 15.50 | 15.25 | 268,157 |
| Jun 13 2024 | 15.50 | -1.00 | -6.06% | 15.25 | 16.00 | 15.25 | 1,225,476 |
| Jun 12 2024 | 16.50 | 2.00 | 13.79% | 14.50 | 16.50 | 14.50 | 2,624,527 |
| Jun 11 2024 | 14.50 | 0.00 | 0.00% | 14.75 | 14.75 | 14.50 | 609,398 |
| Jun 10 2024 | 14.50 | 0.35 | 2.47% | 14.25 | 14.50 | 14.125 | 2,066,842 |
| Jun 07 2024 | 14.15 | -0.85 | -5.67% | 14.75 | 14.75 | 14.15 | 660,236 |
| Jun 06 2024 | 15.00 | 1.00 | 7.14% | 14.75 | 15.00 | 14.75 | 379,936 |
| Jun 05 2024 | 14.00 | -0.25 | -1.75% | 14.25 | 14.75 | 14.00 | 382,859 |
| Jun 04 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 1,464,938 |
| Jun 03 2024 | 14.25 | -0.25 | -1.72% | 14.50 | 14.50 | 14.25 | 467,214 |
| May 31 2024 | 14.50 | -0.50 | -3.33% | 15.00 | 15.00 | 14.50 | 301,110 |
| May 30 2024 | 15.00 | -0.25 | -1.64% | 15.25 | 15.25 | 14.25 | 708,426 |
| May 29 2024 | 15.25 | -0.75 | -4.69% | 15.25 | 15.25 | 15.25 | 104,357 |
| May 28 2024 | 16.00 | 0.50 | 3.23% | 15.50 | 16.00 | 15.25 | 121,869 |
| May 24 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 245,051 |
| May 23 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 17,015 |
| May 22 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 72,525 |
| May 21 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 324,645 |
| May 20 2024 | 15.50 | 0.50 | 3.33% | 15.00 | 15.50 | 15.00 | 668,675 |
| May 17 2024 | 15.00 | -0.25 | -1.64% | 15.50 | 15.50 | 15.00 | 572,939 |
| May 16 2024 | 15.25 | 0.50 | 3.39% | 14.75 | 15.25 | 14.75 | 327,346 |
| May 15 2024 | 14.75 | -1.25 | -7.81% | 16.00 | 16.00 | 14.75 | 290,818 |
| May 14 2024 | 16.00 | 1.50 | 10.34% | 14.50 | 16.50 | 14.50 | 1,699,859 |
| May 13 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 82,350 |
| May 10 2024 | 14.50 | -1.25 | -7.94% | 15.75 | 15.75 | 14.50 | 308,040 |
| May 09 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 144,665 |
| May 08 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 68,445 |
| May 07 2024 | 15.75 | 0.00 | 0.00% | 16.00 | 16.25 | 15.75 | 483,286 |
| May 03 2024 | 15.75 | 1.00 | 6.78% | 14.75 | 16.00 | 14.75 | 754,828 |
| May 02 2024 | 14.75 | -0.75 | -4.84% | 15.50 | 15.50 | 14.75 | 294,794 |
| May 01 2024 | 15.50 | 0.25 | 1.64% | 15.25 | 15.50 | 15.25 | 205,881 |
| Apr 30 2024 | 15.25 | -0.55 | -3.48% | 15.75 | 15.75 | 15.25 | 367,759 |
| Apr 29 2024 | 15.80 | 0.70 | 4.64% | 16.00 | 16.00 | 15.75 | 235,313 |
| Apr 26 2024 | 15.10 | -0.40 | -2.58% | 15.50 | 15.50 | 15.10 | 220,178 |
| Apr 25 2024 | 15.50 | -0.50 | -3.13% | 16.00 | 16.00 | 15.50 | 185,182 |
| Apr 24 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 104,846 |
| Apr 23 2024 | 16.00 | 0.00 | 0.00% | 16.25 | 16.25 | 15.75 | 138,361 |
| Apr 22 2024 | 16.00 | -0.25 | -1.54% | 16.25 | 16.25 | 16.00 | 249,659 |
| Apr 19 2024 | 16.25 | -0.60 | -3.56% | 16.25 | 16.25 | 16.25 | 264,775 |
| Apr 18 2024 | 16.85 | 0.60 | 3.69% | 16.25 | 16.85 | 16.25 | 191,044 |
| Apr 17 2024 | 16.25 | -0.25 | -1.52% | 16.50 | 16.50 | 16.25 | 164,804 |
| Apr 16 2024 | 16.50 | -1.25 | -7.04% | 17.75 | 17.75 | 16.00 | 1,094,918 |
| Apr 15 2024 | 17.75 | -0.65 | -3.53% | 18.50 | 18.50 | 16.75 | 1,288,103 |
| Apr 12 2024 | 18.40 | -0.60 | -3.16% | 18.75 | 18.75 | 18.25 | 1,302,776 |
| Apr 11 2024 | 19.00 | -1.50 | -7.32% | 19.50 | 19.50 | 18.75 | 553,247 |
| Apr 10 2024 | 20.50 | -1.40 | -6.39% | 21.00 | 21.00 | 19.25 | 1,232,469 |
| Apr 09 2024 | 21.90 | -0.10 | -0.45% | 21.25 | 21.90 | 21.00 | 337,748 |
| Apr 08 2024 | 22.00 | 1.50 | 7.32% | 20.50 | 22.00 | 20.50 | 1,074,672 |
| Apr 05 2024 | 20.50 | 0.50 | 2.50% | 20.00 | 20.50 | 20.00 | 349,677 |
| Apr 04 2024 | 20.00 | -0.75 | -3.61% | 20.75 | 20.75 | 19.75 | 599,676 |
| Apr 03 2024 | 20.75 | -0.50 | -2.35% | 21.25 | 21.25 | 20.75 | 217,231 |
| Apr 02 2024 | 21.25 | -0.75 | -3.41% | 22.00 | 22.00 | 20.75 | 567,125 |
| Mar 28 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 271,392 |
| Mar 27 2024 | 22.00 | 0.20 | 0.92% | 21.80 | 22.00 | 21.80 | 655,046 |
| Mar 26 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.50 | 34,194 |
| Mar 25 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 197,405 |
| Mar 22 2024 | 21.80 | 0.30 | 1.40% | 21.50 | 21.80 | 21.50 | 136,298 |
| Mar 21 2024 | 21.50 | -1.00 | -4.44% | 22.50 | 22.50 | 21.50 | 203,479 |
| Mar 20 2024 | 22.50 | -1.10 | -4.66% | 22.50 | 22.50 | 22.50 | 134,854 |
| Mar 19 2024 | 23.60 | 0.60 | 2.61% | 22.80 | 23.60 | 22.50 | 162,649 |
