Ondas Holdings Inc NASDAQ:ONDS Historical Prices

Below are the 942 trading days of historical prices for ONDS.

# Exchange Symbol Date Open High Low Close
942 NASDAQ ONDS Thu, Mar 21, 2024 1.03 1.07 0.98 0.98
941 NASDAQ ONDS Wed, Mar 20, 2024 0.98 1.05 0.96 1.02
940 NASDAQ ONDS Tue, Mar 19, 2024 0.95 0.99 0.90 0.96
939 NASDAQ ONDS Mon, Mar 18, 2024 0.95 1.00 0.93 0.93
938 NASDAQ ONDS Fri, Mar 15, 2024 0.95 0.97 0.92 0.94
937 NASDAQ ONDS Thu, Mar 14, 2024 1.02 1.06 0.93 0.95
936 NASDAQ ONDS Wed, Mar 13, 2024 1.06 1.08 1.03 1.04
935 NASDAQ ONDS Tue, Mar 12, 2024 1.13 1.14 1.06 1.08
934 NASDAQ ONDS Mon, Mar 11, 2024 1.14 1.17 1.10 1.10
933 NASDAQ ONDS Fri, Mar 8, 2024 1.20 1.27 1.14 1.17
932 NASDAQ ONDS Thu, Mar 7, 2024 1.24 1.26 1.20 1.22
931 NASDAQ ONDS Wed, Mar 6, 2024 1.29 1.29 1.20 1.25
930 NASDAQ ONDS Tue, Mar 5, 2024 1.30 1.38 1.20 1.25
929 NASDAQ ONDS Mon, Mar 4, 2024 1.26 1.35 1.23 1.33
928 NASDAQ ONDS Fri, Mar 1, 2024 1.28 1.29 1.23 1.27
927 NASDAQ ONDS Thu, Feb 29, 2024 1.30 1.47 1.23 1.27
926 NASDAQ ONDS Wed, Feb 28, 2024 1.29 1.37 1.18 1.23
925 NASDAQ ONDS Tue, Feb 27, 2024 1.41 1.43 1.27 1.30
924 NASDAQ ONDS Mon, Feb 26, 2024 1.30 1.46 1.25 1.40
923 NASDAQ ONDS Fri, Feb 23, 2024 1.28 1.33 1.22 1.26
922 NASDAQ ONDS Thu, Feb 22, 2024 1.34 1.34 1.27 1.29
921 NASDAQ ONDS Wed, Feb 21, 2024 1.28 1.32 1.22 1.25
920 NASDAQ ONDS Tue, Feb 20, 2024 1.38 1.41 1.26 1.29
919 NASDAQ ONDS Fri, Feb 16, 2024 1.50 1.51 1.34 1.40
918 NASDAQ ONDS Thu, Feb 15, 2024 1.61 1.66 1.50 1.59
917 NASDAQ ONDS Wed, Feb 14, 2024 1.39 1.61 1.36 1.59
916 NASDAQ ONDS Tue, Feb 13, 2024 1.40 1.47 1.36 1.40
915 NASDAQ ONDS Mon, Feb 12, 2024 1.37 1.52 1.36 1.44
914 NASDAQ ONDS Fri, Feb 9, 2024 1.31 1.47 1.30 1.42
913 NASDAQ ONDS Thu, Feb 8, 2024 1.20 1.33 1.19 1.31
912 NASDAQ ONDS Wed, Feb 7, 2024 1.22 1.27 1.18 1.22
911 NASDAQ ONDS Tue, Feb 6, 2024 1.25 1.31 1.17 1.23
910 NASDAQ ONDS Mon, Feb 5, 2024 1.30 1.35 1.22 1.27
909 NASDAQ ONDS Fri, Feb 2, 2024 1.35 1.40 1.24 1.37
908 NASDAQ ONDS Thu, Feb 1, 2024 1.38 1.40 1.35 1.38
907 NASDAQ ONDS Wed, Jan 31, 2024 1.38 1.43 1.34 1.37
906 NASDAQ ONDS Tue, Jan 30, 2024 1.48 1.53 1.32 1.39
905 NASDAQ ONDS Mon, Jan 29, 2024 1.42 1.54 1.39 1.51
904 NASDAQ ONDS Fri, Jan 26, 2024 1.38 1.42 1.32 1.41
903 NASDAQ ONDS Thu, Jan 25, 2024 1.33 1.43 1.33 1.38
902 NASDAQ ONDS Wed, Jan 24, 2024 1.41 1.44 1.30 1.36
901 NASDAQ ONDS Tue, Jan 23, 2024 1.29 1.43 1.28 1.36
900 NASDAQ ONDS Mon, Jan 22, 2024 1.30 1.37 1.18 1.27
899 NASDAQ ONDS Fri, Jan 19, 2024 1.22 1.32 1.21 1.31
898 NASDAQ ONDS Thu, Jan 18, 2024 1.30 1.34 1.21 1.25
897 NASDAQ ONDS Wed, Jan 17, 2024 1.36 1.46 1.10 1.33
896 NASDAQ ONDS Tue, Jan 16, 2024 1.61 1.61 1.35 1.42
895 NASDAQ ONDS Fri, Jan 12, 2024 1.59 1.67 1.57 1.60
894 NASDAQ ONDS Thu, Jan 11, 2024 1.63 1.65 1.53 1.61
893 NASDAQ ONDS Wed, Jan 10, 2024 1.58 1.76 1.55 1.66
892 NASDAQ ONDS Tue, Jan 9, 2024 1.77 1.77 1.57 1.64
891 NASDAQ ONDS Mon, Jan 8, 2024 1.84 1.84 1.70 1.76
890 NASDAQ ONDS Fri, Jan 5, 2024 1.76 1.93 1.69 1.82
889 NASDAQ ONDS Thu, Jan 4, 2024 1.92 1.96 1.75 1.79
888 NASDAQ ONDS Wed, Jan 3, 2024 1.80 1.91 1.64 1.87
887 NASDAQ ONDS Tue, Jan 2, 2024 1.57 1.99 1.48 1.82
886 NASDAQ ONDS Fri, Dec 29, 2023 1.53 1.60 1.49 1.53
885 NASDAQ ONDS Thu, Dec 28, 2023 1.46 1.63 1.46 1.50
884 NASDAQ ONDS Wed, Dec 27, 2023 1.39 1.56 1.36 1.51
883 NASDAQ ONDS Tue, Dec 26, 2023 1.32 1.44 1.26 1.41
882 NASDAQ ONDS Fri, Dec 22, 2023 1.24 1.42 1.23 1.31
881 NASDAQ ONDS Thu, Dec 21, 2023 1.21 1.33 1.21 1.32
880 NASDAQ ONDS Wed, Dec 20, 2023 1.31 1.35 1.18 1.19
879 NASDAQ ONDS Tue, Dec 19, 2023 1.22 1.32 1.22 1.27
878 NASDAQ ONDS Mon, Dec 18, 2023 1.36 1.41 1.20 1.20
877 NASDAQ ONDS Fri, Dec 15, 2023 1.40 1.45 1.29 1.37
876 NASDAQ ONDS Thu, Dec 14, 2023 1.40 1.47 1.31 1.39
875 NASDAQ ONDS Wed, Dec 13, 2023 1.30 1.36 1.22 1.35
874 NASDAQ ONDS Tue, Dec 12, 2023 1.37 1.41 1.28 1.31
873 NASDAQ ONDS Mon, Dec 11, 2023 1.39 1.60 1.38 1.40
872 NASDAQ ONDS Fri, Dec 8, 2023 1.25 1.39 1.25 1.39
871 NASDAQ ONDS Thu, Dec 7, 2023 1.21 1.32 1.20 1.28
870 NASDAQ ONDS Wed, Dec 6, 2023 1.24 1.36 1.17 1.20
869 NASDAQ ONDS Tue, Dec 5, 2023 1.25 1.33 1.19 1.24
868 NASDAQ ONDS Mon, Dec 4, 2023 1.12 1.30 1.06 1.27
867 NASDAQ ONDS Fri, Dec 1, 2023 1.08 1.20 1.01 1.10
866 NASDAQ ONDS Thu, Nov 30, 2023 1.18 1.25 1.07 1.10
865 NASDAQ ONDS Wed, Nov 29, 2023 1.31 1.36 1.19 1.24
864 NASDAQ ONDS Tue, Nov 28, 2023 1.38 1.39 1.33 1.36
863 NASDAQ ONDS Mon, Nov 27, 2023 1.29 1.39 1.19 1.38
862 NASDAQ ONDS Fri, Nov 24, 2023 1.28 1.34 1.24 1.34
861 NASDAQ ONDS Wed, Nov 22, 2023 1.16 1.27 1.05 1.26
860 NASDAQ ONDS Tue, Nov 21, 2023 1.21 1.21 0.96 1.13
859 NASDAQ ONDS Mon, Nov 20, 2023 0.92 1.17 0.90 1.13
858 NASDAQ ONDS Fri, Nov 17, 2023 0.80 0.95 0.76 0.91
857 NASDAQ ONDS Thu, Nov 16, 2023 0.75 0.79 0.72 0.79
856 NASDAQ ONDS Wed, Nov 15, 2023 0.62 0.80 0.53 0.79
855 NASDAQ ONDS Tue, Nov 14, 2023 0.64 0.69 0.60 0.62
854 NASDAQ ONDS Mon, Nov 13, 2023 0.61 0.71 0.60 0.65
853 NASDAQ ONDS Fri, Nov 10, 2023 0.49 0.62 0.48 0.60
852 NASDAQ ONDS Thu, Nov 9, 2023 0.62 0.62 0.48 0.49
851 NASDAQ ONDS Wed, Nov 8, 2023 0.58 0.59 0.55 0.57
850 NASDAQ ONDS Tue, Nov 7, 2023 0.57 0.60 0.53 0.58
849 NASDAQ ONDS Mon, Nov 6, 2023 0.56 0.60 0.53 0.57
848 NASDAQ ONDS Fri, Nov 3, 2023 0.50 0.56 0.48 0.55
847 NASDAQ ONDS Thu, Nov 2, 2023 0.41 0.48 0.39 0.47
846 NASDAQ ONDS Wed, Nov 1, 2023 0.38 0.42 0.37 0.41
845 NASDAQ ONDS Tue, Oct 31, 2023 0.36 0.38 0.36 0.38
844 NASDAQ ONDS Mon, Oct 30, 2023 0.36 0.39 0.36 0.38
843 NASDAQ ONDS Fri, Oct 27, 2023 0.34 0.39 0.32 0.37
842 NASDAQ ONDS Thu, Oct 26, 2023 0.32 0.36 0.31 0.35
841 NASDAQ ONDS Wed, Oct 25, 2023 0.34 0.35 0.32 0.34
840 NASDAQ ONDS Tue, Oct 24, 2023 0.37 0.38 0.36 0.36
839 NASDAQ ONDS Mon, Oct 23, 2023 0.39 0.42 0.36 0.36
838 NASDAQ ONDS Fri, Oct 20, 2023 0.41 0.44 0.39 0.39
837 NASDAQ ONDS Thu, Oct 19, 2023 0.44 0.44 0.40 0.42
836 NASDAQ ONDS Wed, Oct 18, 2023 0.47 0.48 0.41 0.43
835 NASDAQ ONDS Tue, Oct 17, 2023 0.45 0.49 0.44 0.47
834 NASDAQ ONDS Mon, Oct 16, 2023 0.43 0.50 0.40 0.49
833 NASDAQ ONDS Fri, Oct 13, 2023 0.43 0.43 0.37 0.39
832 NASDAQ ONDS Thu, Oct 12, 2023 0.45 0.47 0.41 0.43
831 NASDAQ ONDS Wed, Oct 11, 2023 0.50 0.52 0.45 0.47
830 NASDAQ ONDS Tue, Oct 10, 2023 0.55 0.62 0.46 0.48
829 NASDAQ ONDS Mon, Oct 9, 2023 0.51 0.56 0.51 0.56
828 NASDAQ ONDS Fri, Oct 6, 2023 0.56 0.58 0.53 0.58
827 NASDAQ ONDS Thu, Oct 5, 2023 0.58 0.58 0.53 0.56
826 NASDAQ ONDS Wed, Oct 4, 2023 0.59 0.59 0.55 0.57
825 NASDAQ ONDS Tue, Oct 3, 2023 0.59 0.60 0.54 0.57
824 NASDAQ ONDS Mon, Oct 2, 2023 0.61 0.62 0.58 0.61
823 NASDAQ ONDS Fri, Sep 29, 2023 0.65 0.66 0.60 0.61
822 NASDAQ ONDS Thu, Sep 28, 2023 0.59 0.64 0.58 0.61
821 NASDAQ ONDS Wed, Sep 27, 2023 0.66 0.66 0.57 0.58
820 NASDAQ ONDS Tue, Sep 26, 2023 0.69 0.71 0.63 0.64
819 NASDAQ ONDS Mon, Sep 25, 2023 0.71 0.72 0.65 0.71
818 NASDAQ ONDS Fri, Sep 22, 2023 0.61 0.71 0.61 0.70
817 NASDAQ ONDS Thu, Sep 21, 2023 0.65 0.67 0.55 0.62
816 NASDAQ ONDS Wed, Sep 20, 2023 0.76 0.76 0.67 0.67
815 NASDAQ ONDS Tue, Sep 19, 2023 0.75 0.77 0.72 0.72
814 NASDAQ ONDS Mon, Sep 18, 2023 0.84 0.84 0.75 0.75
813 NASDAQ ONDS Fri, Sep 15, 2023 0.83 0.86 0.82 0.82
812 NASDAQ ONDS Thu, Sep 14, 2023 0.83 0.85 0.82 0.83
811 NASDAQ ONDS Wed, Sep 13, 2023 0.86 0.87 0.81 0.82
810 NASDAQ ONDS Tue, Sep 12, 2023 0.88 0.88 0.83 0.83
809 NASDAQ ONDS Mon, Sep 11, 2023 0.91 0.91 0.91 0.91
808 NASDAQ ONDS Fri, Sep 8, 2023 0.95 0.95 0.88 0.91
807 NASDAQ ONDS Thu, Sep 7, 2023 0.97 0.99 0.90 0.94
806 NASDAQ ONDS Wed, Sep 6, 2023 0.90 0.99 0.85 0.91
805 NASDAQ ONDS Tue, Sep 5, 2023 0.97 0.97 0.90 0.92
804 NASDAQ ONDS Fri, Sep 1, 2023 0.98 1.01 0.94 0.96
803 NASDAQ ONDS Thu, Aug 31, 2023 0.99 1.02 0.98 1.00
802 NASDAQ ONDS Wed, Aug 30, 2023 0.93 0.99 0.90 0.99
801 NASDAQ ONDS Tue, Aug 29, 2023 0.90 0.95 0.90 0.91
800 NASDAQ ONDS Mon, Aug 28, 2023 0.92 0.98 0.90 0.91
799 NASDAQ ONDS Fri, Aug 25, 2023 0.94 0.98 0.89 0.90
798 NASDAQ ONDS Thu, Aug 24, 2023 0.94 0.96 0.90 0.92
797 NASDAQ ONDS Wed, Aug 23, 2023 0.95 0.99 0.95 0.97
796 NASDAQ ONDS Tue, Aug 22, 2023 0.98 1.01 0.95 0.99
795 NASDAQ ONDS Mon, Aug 21, 2023 0.99 1.01 0.92 0.97
794 NASDAQ ONDS Fri, Aug 18, 2023 0.93 1.03 0.93 1.01
793 NASDAQ ONDS Thu, Aug 17, 2023 1.01 1.07 1.00 1.00
792 NASDAQ ONDS Wed, Aug 16, 2023 1.12 1.12 1.05 1.06
791 NASDAQ ONDS Tue, Aug 15, 2023 1.04 1.17 1.04 1.13
790 NASDAQ ONDS Mon, Aug 14, 2023 1.15 1.19 1.03 1.07
789 NASDAQ ONDS Fri, Aug 11, 2023 1.07 1.16 1.06 1.14
788 NASDAQ ONDS Thu, Aug 10, 2023 1.25 1.27 1.09 1.11
787 NASDAQ ONDS Wed, Aug 9, 2023 1.34 1.34 1.20 1.31
786 NASDAQ ONDS Tue, Aug 8, 2023 1.59 1.59 1.15 1.32
785 NASDAQ ONDS Mon, Aug 7, 2023 1.48 1.48 1.30 1.32
784 NASDAQ ONDS Fri, Aug 4, 2023 1.55 1.59 1.47 1.47
783 NASDAQ ONDS Thu, Aug 3, 2023 1.63 1.70 1.56 1.59
782 NASDAQ ONDS Wed, Aug 2, 2023 1.67 1.67 1.59 1.64
781 NASDAQ ONDS Tue, Aug 1, 2023 1.65 1.72 1.45 1.70
780 NASDAQ ONDS Mon, Jul 31, 2023 1.51 1.75 1.50 1.63
779 NASDAQ ONDS Fri, Jul 28, 2023 1.46 1.55 1.40 1.50
778 NASDAQ ONDS Thu, Jul 27, 2023 1.68 1.70 1.45 1.47
777 NASDAQ ONDS Wed, Jul 26, 2023 1.66 1.85 1.55 1.65
776 NASDAQ ONDS Tue, Jul 25, 2023 2.03 2.03 1.66 1.69
775 NASDAQ ONDS Mon, Jul 24, 2023 1.95 2.13 1.68 2.01
774 NASDAQ ONDS Fri, Jul 21, 2023 1.61 2.14 1.52 2.00
773 NASDAQ ONDS Thu, Jul 20, 2023 1.45 1.65 1.31 1.62
772 NASDAQ ONDS Wed, Jul 19, 2023 1.25 1.65 1.21 1.52
771 NASDAQ ONDS Tue, Jul 18, 2023 1.19 1.26 1.17 1.20
770 NASDAQ ONDS Mon, Jul 17, 2023 1.18 1.28 1.16 1.19
769 NASDAQ ONDS Fri, Jul 14, 2023 1.44 1.50 1.14 1.18
768 NASDAQ ONDS Thu, Jul 13, 2023 1.25 1.47 1.15 1.39
767 NASDAQ ONDS Wed, Jul 12, 2023 1.39 1.55 1.18 1.22
766 NASDAQ ONDS Tue, Jul 11, 2023 1.16 1.46 1.16 1.32
765 NASDAQ ONDS Mon, Jul 10, 2023 1.06 1.20 1.04 1.15
764 NASDAQ ONDS Fri, Jul 7, 2023 0.89 1.07 0.89 1.03
763 NASDAQ ONDS Thu, Jul 6, 2023 0.94 0.97 0.87 0.88
762 NASDAQ ONDS Wed, Jul 5, 2023 0.93 0.98 0.90 0.97
761 NASDAQ ONDS Mon, Jul 3, 2023 0.88 0.95 0.88 0.90
760 NASDAQ ONDS Fri, Jun 30, 2023 0.83 0.91 0.83 0.86
759 NASDAQ ONDS Thu, Jun 29, 2023 0.85 0.89 0.83 0.83
758 NASDAQ ONDS Wed, Jun 28, 2023 0.86 0.89 0.82 0.85
757 NASDAQ ONDS Tue, Jun 27, 2023 0.92 0.95 0.88 0.88
756 NASDAQ ONDS Mon, Jun 26, 2023 1.03 1.05 0.90 0.91
755 NASDAQ ONDS Fri, Jun 23, 2023 0.97 1.15 0.95 1.01
754 NASDAQ ONDS Thu, Jun 22, 2023 0.96 0.97 0.89 0.95
753 NASDAQ ONDS Wed, Jun 21, 2023 0.97 1.00 0.92 0.95
752 NASDAQ ONDS Tue, Jun 20, 2023 1.00 1.01 0.97 0.98
751 NASDAQ ONDS Fri, Jun 16, 2023 1.02 1.05 0.98 1.03
750 NASDAQ ONDS Thu, Jun 15, 2023 1.06 1.07 1.00 1.01
749 NASDAQ ONDS Wed, Jun 14, 2023 1.10 1.10 1.07 1.07
748 NASDAQ ONDS Tue, Jun 13, 2023 0.98 1.10 0.96 1.09
747 NASDAQ ONDS Mon, Jun 12, 2023 0.93 0.98 0.92 0.98
746 NASDAQ ONDS Fri, Jun 9, 2023 0.94 0.98 0.91 0.96
745 NASDAQ ONDS Thu, Jun 8, 2023 0.93 0.95 0.87 0.93
744 NASDAQ ONDS Wed, Jun 7, 2023 0.82 0.99 0.81 0.96
743 NASDAQ ONDS Tue, Jun 6, 2023 0.87 0.92 0.81 0.82
742 NASDAQ ONDS Mon, Jun 5, 2023 0.87 0.90 0.87 0.90
741 NASDAQ ONDS Fri, Jun 2, 2023 0.86 0.93 0.82 0.88
740 NASDAQ ONDS Thu, Jun 1, 2023 0.85 0.88 0.83 0.86
739 NASDAQ ONDS Wed, May 31, 2023 0.81 0.88 0.80 0.87
738 NASDAQ ONDS Tue, May 30, 2023 0.84 0.88 0.80 0.83
737 NASDAQ ONDS Fri, May 26, 2023 0.82 0.88 0.82 0.83
736 NASDAQ ONDS Thu, May 25, 2023 0.86 0.88 0.82 0.82
735 NASDAQ ONDS Wed, May 24, 2023 0.88 0.89 0.85 0.86
734 NASDAQ ONDS Tue, May 23, 2023 0.89 0.92 0.87 0.89
733 NASDAQ ONDS Mon, May 22, 2023 0.92 0.95 0.86 0.91
732 NASDAQ ONDS Fri, May 19, 2023 0.95 0.98 0.90 0.92
731 NASDAQ ONDS Thu, May 18, 2023 0.84 0.95 0.84 0.93
730 NASDAQ ONDS Wed, May 17, 2023 0.89 0.93 0.81 0.85
729 NASDAQ ONDS Tue, May 16, 2023 0.93 0.97 0.86 0.87
728 NASDAQ ONDS Mon, May 15, 2023 1.06 1.07 0.90 0.93
727 NASDAQ ONDS Fri, May 12, 2023 1.07 1.10 1.06 1.08
726 NASDAQ ONDS Thu, May 11, 2023 1.28 1.28 1.07 1.09
725 NASDAQ ONDS Wed, May 10, 2023 1.26 1.31 1.17 1.25
724 NASDAQ ONDS Tue, May 9, 2023 1.07 1.26 1.07 1.22
723 NASDAQ ONDS Mon, May 8, 2023 1.13 1.25 1.10 1.11
722 NASDAQ ONDS Fri, May 5, 2023 0.95 1.25 0.91 1.21
721 NASDAQ ONDS Thu, May 4, 2023 0.92 0.92 0.85 0.90
720 NASDAQ ONDS Wed, May 3, 2023 0.92 0.98 0.91 0.91
719 NASDAQ ONDS Tue, May 2, 2023 0.98 1.01 0.87 0.91
718 NASDAQ ONDS Mon, May 1, 2023 1.00 1.01 0.94 0.97
717 NASDAQ ONDS Fri, Apr 28, 2023 0.95 1.04 0.94 1.00
716 NASDAQ ONDS Thu, Apr 27, 2023 0.84 0.95 0.83 0.94
715 NASDAQ ONDS Wed, Apr 26, 2023 0.81 0.88 0.80 0.87
714 NASDAQ ONDS Tue, Apr 25, 2023 0.87 0.94 0.80 0.82
713 NASDAQ ONDS Mon, Apr 24, 2023 0.88 0.88 0.80 0.82
712 NASDAQ ONDS Fri, Apr 21, 2023 0.92 0.97 0.87 0.88
711 NASDAQ ONDS Thu, Apr 20, 2023 1.00 1.04 0.93 0.94
710 NASDAQ ONDS Wed, Apr 19, 2023 1.02 1.02 0.96 1.00
709 NASDAQ ONDS Tue, Apr 18, 2023 1.02 1.02 0.99 1.02
708 NASDAQ ONDS Mon, Apr 17, 2023 1.02 1.02 0.99 1.02
707 NASDAQ ONDS Fri, Apr 14, 2023 1.04 1.05 0.98 1.02
706 NASDAQ ONDS Thu, Apr 13, 2023 0.93 1.04 0.93 1.04
705 NASDAQ ONDS Wed, Apr 12, 2023 1.03 1.03 0.86 0.93
704 NASDAQ ONDS Tue, Apr 11, 2023 1.02 1.03 0.99 1.01
703 NASDAQ ONDS Mon, Apr 10, 2023 0.97 1.04 0.93 0.99
702 NASDAQ ONDS Thu, Apr 6, 2023 0.91 1.00 0.78 0.96
701 NASDAQ ONDS Wed, Apr 5, 2023 0.97 0.99 0.89 0.90
700 NASDAQ ONDS Tue, Apr 4, 2023 1.04 1.04 0.97 0.97
699 NASDAQ ONDS Mon, Apr 3, 2023 1.08 1.10 0.98 1.04
698 NASDAQ ONDS Fri, Mar 31, 2023 1.09 1.12 1.01 1.08
697 NASDAQ ONDS Thu, Mar 30, 2023 1.10 1.13 1.06 1.06
696 NASDAQ ONDS Wed, Mar 29, 2023 1.06 1.11 1.04 1.07
695 NASDAQ ONDS Tue, Mar 28, 2023 1.06 1.10 1.03 1.08
694 NASDAQ ONDS Mon, Mar 27, 2023 1.12 1.16 1.01 1.05
693 NASDAQ ONDS Fri, Mar 24, 2023 1.07 1.12 1.00 1.10
692 NASDAQ ONDS Thu, Mar 23, 2023 1.19 1.21 1.08 1.10
691 NASDAQ ONDS Wed, Mar 22, 2023 1.24 1.29 1.17 1.18
690 NASDAQ ONDS Tue, Mar 21, 2023 1.19 1.26 1.16 1.24
689 NASDAQ ONDS Mon, Mar 20, 2023 1.27 1.27 1.07 1.16
688 NASDAQ ONDS Fri, Mar 17, 2023 1.43 1.43 1.26 1.30
687 NASDAQ ONDS Thu, Mar 16, 2023 1.45 1.52 1.41 1.46
686 NASDAQ ONDS Wed, Mar 15, 2023 1.46 1.55 1.42 1.46
685 NASDAQ ONDS Tue, Mar 14, 2023 1.69 1.69 1.47 1.54
684 NASDAQ ONDS Mon, Mar 13, 2023 1.50 1.68 1.45 1.58
683 NASDAQ ONDS Fri, Mar 10, 2023 1.49 1.55 1.32 1.54
682 NASDAQ ONDS Thu, Mar 9, 2023 1.64 1.67 1.48 1.50
681 NASDAQ ONDS Wed, Mar 8, 2023 1.73 1.76 1.60 1.63
680 NASDAQ ONDS Tue, Mar 7, 2023 1.85 1.91 1.71 1.72
679 NASDAQ ONDS Mon, Mar 6, 2023 1.92 1.99 1.80 1.84
678 NASDAQ ONDS Fri, Mar 3, 2023 1.82 1.92 1.80 1.86
677 NASDAQ ONDS Thu, Mar 2, 2023 1.85 1.88 1.79 1.83
676 NASDAQ ONDS Wed, Mar 1, 2023 1.85 1.91 1.78 1.89
675 NASDAQ ONDS Tue, Feb 28, 2023 1.80 1.91 1.75 1.88
674 NASDAQ ONDS Mon, Feb 27, 2023 1.92 1.92 1.78 1.81
673 NASDAQ ONDS Fri, Feb 24, 2023 1.95 2.01 1.90 1.93
672 NASDAQ ONDS Thu, Feb 23, 2023 2.03 2.04 1.89 2.02
671 NASDAQ ONDS Wed, Feb 22, 2023 2.02 2.09 1.93 1.97
670 NASDAQ ONDS Tue, Feb 21, 2023 2.15 2.20 2.00 2.01
669 NASDAQ ONDS Fri, Feb 17, 2023 2.23 2.29 2.15 2.21
668 NASDAQ ONDS Thu, Feb 16, 2023 2.40 2.42 2.13 2.18
667 NASDAQ ONDS Wed, Feb 15, 2023 2.20 2.47 2.13 2.40
666 NASDAQ ONDS Tue, Feb 14, 2023 2.15 2.22 1.99 2.16
665 NASDAQ ONDS Mon, Feb 13, 2023 2.01 2.08 1.92 2.03
664 NASDAQ ONDS Fri, Feb 10, 2023 2.03 2.07 1.97 2.01
663 NASDAQ ONDS Thu, Feb 9, 2023 2.31 2.35 2.04 2.06
662 NASDAQ ONDS Wed, Feb 8, 2023 2.36 2.42 2.29 2.30
661 NASDAQ ONDS Tue, Feb 7, 2023 2.25 2.44 2.20 2.40
660 NASDAQ ONDS Mon, Feb 6, 2023 2.20 2.27 2.15 2.24
659 NASDAQ ONDS Fri, Feb 3, 2023 2.13 2.34 2.13 2.21
658 NASDAQ ONDS Thu, Feb 2, 2023 2.11 2.28 2.11 2.18
657 NASDAQ ONDS Wed, Feb 1, 2023 1.95 2.16 1.95 2.14
656 NASDAQ ONDS Tue, Jan 31, 2023 1.96 2.02 1.95 1.99
655 NASDAQ ONDS Mon, Jan 30, 2023 2.05 2.05 1.97 2.00
654 NASDAQ ONDS Fri, Jan 27, 2023 1.98 2.09 1.93 2.05
653 NASDAQ ONDS Thu, Jan 26, 2023 1.92 1.99 1.83 1.98
652 NASDAQ ONDS Wed, Jan 25, 2023 1.87 1.89 1.78 1.86
651 NASDAQ ONDS Tue, Jan 24, 2023 1.84 2.00 1.84 1.93
650 NASDAQ ONDS Mon, Jan 23, 2023 1.76 1.86 1.75 1.85
649 NASDAQ ONDS Fri, Jan 20, 2023 1.81 1.82 1.73 1.78
648 NASDAQ ONDS Thu, Jan 19, 2023 1.77 1.82 1.71 1.78
647 NASDAQ ONDS Wed, Jan 18, 2023 1.88 1.94 1.76 1.79
646 NASDAQ ONDS Tue, Jan 17, 2023 1.90 1.99 1.81 1.85
645 NASDAQ ONDS Fri, Jan 13, 2023 1.82 1.92 1.80 1.88
644 NASDAQ ONDS Thu, Jan 12, 2023 1.74 1.82 1.69 1.80
643 NASDAQ ONDS Wed, Jan 11, 2023 1.69 1.82 1.66 1.73
642 NASDAQ ONDS Tue, Jan 10, 2023 1.57 1.71 1.55 1.67
641 NASDAQ ONDS Mon, Jan 9, 2023 1.52 1.66 1.50 1.56
640 NASDAQ ONDS Fri, Jan 6, 2023 1.45 1.55 1.38 1.53
639 NASDAQ ONDS Thu, Jan 5, 2023 1.51 1.52 1.42 1.44
638 NASDAQ ONDS Wed, Jan 4, 2023 1.58 1.61 1.50 1.51
637 NASDAQ ONDS Tue, Jan 3, 2023 1.59 1.69 1.52 1.54
636 NASDAQ ONDS Fri, Dec 30, 2022 1.46 1.60 1.46 1.59
635 NASDAQ ONDS Thu, Dec 29, 2022 1.62 1.62 1.47 1.50
634 NASDAQ ONDS Wed, Dec 28, 2022 1.51 1.69 1.48 1.56
633 NASDAQ ONDS Tue, Dec 27, 2022 1.65 1.67 1.51 1.54
632 NASDAQ ONDS Fri, Dec 23, 2022 1.78 1.78 1.63 1.69
631 NASDAQ ONDS Thu, Dec 22, 2022 1.84 1.84 1.74 1.75
630 NASDAQ ONDS Wed, Dec 21, 2022 1.97 1.97 1.83 1.88
629 NASDAQ ONDS Tue, Dec 20, 2022 1.79 1.96 1.78 1.92
628 NASDAQ ONDS Mon, Dec 19, 2022 1.83 1.93 1.79 1.82
627 NASDAQ ONDS Fri, Dec 16, 2022 1.88 1.95 1.70 1.85
626 NASDAQ ONDS Thu, Dec 15, 2022 1.85 2.01 1.85 1.91
625 NASDAQ ONDS Wed, Dec 14, 2022 1.97 2.09 1.88 1.93
624 NASDAQ ONDS Tue, Dec 13, 2022 2.28 2.38 1.94 2.00
623 NASDAQ ONDS Mon, Dec 12, 2022 2.36 2.36 2.10 2.17
622 NASDAQ ONDS Fri, Dec 9, 2022 2.32 2.45 2.26 2.37
621 NASDAQ ONDS Thu, Dec 8, 2022 2.29 2.42 2.23 2.32
620 NASDAQ ONDS Wed, Dec 7, 2022 2.28 2.42 2.22 2.28
619 NASDAQ ONDS Tue, Dec 6, 2022 2.32 2.38 2.23 2.28
618 NASDAQ ONDS Mon, Dec 5, 2022 2.42 2.46 2.20 2.31
617 NASDAQ ONDS Fri, Dec 2, 2022 2.45 2.54 2.35 2.41
616 NASDAQ ONDS Thu, Dec 1, 2022 2.60 2.67 2.47 2.49
615 NASDAQ ONDS Wed, Nov 30, 2022 2.59 2.64 2.52 2.59
614 NASDAQ ONDS Tue, Nov 29, 2022 2.59 2.65 2.55 2.57
613 NASDAQ ONDS Mon, Nov 28, 2022 2.59 2.66 2.57 2.59
612 NASDAQ ONDS Fri, Nov 25, 2022 2.65 2.71 2.58 2.64
611 NASDAQ ONDS Wed, Nov 23, 2022 2.68 2.71 2.58 2.69
610 NASDAQ ONDS Tue, Nov 22, 2022 2.62 2.72 2.51 2.69
609 NASDAQ ONDS Mon, Nov 21, 2022 2.90 2.93 2.56 2.63
608 NASDAQ ONDS Fri, Nov 18, 2022 3.02 3.03 2.81 2.87
607 NASDAQ ONDS Thu, Nov 17, 2022 2.81 2.98 2.75 2.95
606 NASDAQ ONDS Wed, Nov 16, 2022 3.13 3.16 2.84 2.91
605 NASDAQ ONDS Tue, Nov 15, 2022 3.56 3.64 3.17 3.18
604 NASDAQ ONDS Mon, Nov 14, 2022 3.78 3.79 3.29 3.57
603 NASDAQ ONDS Fri, Nov 11, 2022 3.50 3.90 3.44 3.81
602 NASDAQ ONDS Thu, Nov 10, 2022 3.29 3.65 3.20 3.51
601 NASDAQ ONDS Wed, Nov 9, 2022 3.54 3.54 3.11 3.17
600 NASDAQ ONDS Tue, Nov 8, 2022 3.45 3.45 3.29 3.39
599 NASDAQ ONDS Mon, Nov 7, 2022 3.34 3.47 3.18 3.42
598 NASDAQ ONDS Fri, Nov 4, 2022 3.51 3.52 3.27 3.36
597 NASDAQ ONDS Thu, Nov 3, 2022 3.50 3.55 3.35 3.48
596 NASDAQ ONDS Wed, Nov 2, 2022 3.94 3.94 3.55 3.56
595 NASDAQ ONDS Tue, Nov 1, 2022 4.07 4.13 3.84 3.92
594 NASDAQ ONDS Mon, Oct 31, 2022 3.83 4.16 3.79 4.00
593 NASDAQ ONDS Fri, Oct 28, 2022 3.89 3.91 3.58 3.87
592 NASDAQ ONDS Thu, Oct 27, 2022 4.03 4.03 3.75 3.84
591 NASDAQ ONDS Wed, Oct 26, 2022 4.38 4.45 3.95 4.02
590 NASDAQ ONDS Tue, Oct 25, 2022 4.07 4.61 4.07 4.45
589 NASDAQ ONDS Mon, Oct 24, 2022 3.87 4.07 3.82 4.06
588 NASDAQ ONDS Fri, Oct 21, 2022 3.79 3.88 3.66 3.84
587 NASDAQ ONDS Thu, Oct 20, 2022 3.62 3.80 3.61 3.76
586 NASDAQ ONDS Wed, Oct 19, 2022 3.53 3.75 3.44 3.64
585 NASDAQ ONDS Tue, Oct 18, 2022 3.56 3.65 3.47 3.53
584 NASDAQ ONDS Mon, Oct 17, 2022 3.37 3.58 3.37 3.44
583 NASDAQ ONDS Fri, Oct 14, 2022 3.39 3.47 3.29 3.36
582 NASDAQ ONDS Thu, Oct 13, 2022 3.31 3.41 3.25 3.36
581 NASDAQ ONDS Wed, Oct 12, 2022 3.38 3.45 3.23 3.40
580 NASDAQ ONDS Tue, Oct 11, 2022 3.35 3.49 3.24 3.38
579 NASDAQ ONDS Mon, Oct 10, 2022 3.45 3.45 3.23 3.34
578 NASDAQ ONDS Fri, Oct 7, 2022 3.78 3.78 3.40 3.47
577 NASDAQ ONDS Thu, Oct 6, 2022 3.84 3.96 3.79 3.81
576 NASDAQ ONDS Wed, Oct 5, 2022 3.96 4.00 3.76 3.88
575 NASDAQ ONDS Tue, Oct 4, 2022 3.76 4.04 3.75 3.99
574 NASDAQ ONDS Mon, Oct 3, 2022 3.72 3.73 3.56 3.65
573 NASDAQ ONDS Fri, Sep 30, 2022 3.62 3.80 3.58 3.70
572 NASDAQ ONDS Thu, Sep 29, 2022 3.65 3.68 3.45 3.63
571 NASDAQ ONDS Wed, Sep 28, 2022 3.60 3.77 3.54 3.72
570 NASDAQ ONDS Tue, Sep 27, 2022 3.60 3.78 3.53 3.62
569 NASDAQ ONDS Mon, Sep 26, 2022 3.87 4.02 3.53 3.56
568 NASDAQ ONDS Fri, Sep 23, 2022 4.01 4.05 3.90 3.94
567 NASDAQ ONDS Thu, Sep 22, 2022 4.10 4.16 4.00 4.09
566 NASDAQ ONDS Wed, Sep 21, 2022 4.25 4.44 4.10 4.10
565 NASDAQ ONDS Tue, Sep 20, 2022 4.11 4.31 4.07 4.25
564 NASDAQ ONDS Mon, Sep 19, 2022 4.12 4.19 4.05 4.17
563 NASDAQ ONDS Fri, Sep 16, 2022 4.12 4.20 4.05 4.19
562 NASDAQ ONDS Thu, Sep 15, 2022 4.25 4.33 4.15 4.21
561 NASDAQ ONDS Wed, Sep 14, 2022 4.17 4.33 4.05 4.30
560 NASDAQ ONDS Tue, Sep 13, 2022 4.25 4.35 4.17 4.18
559 NASDAQ ONDS Mon, Sep 12, 2022 4.40 4.49 4.32 4.37
558 NASDAQ ONDS Fri, Sep 9, 2022 4.46 4.54 4.32 4.38
557 NASDAQ ONDS Thu, Sep 8, 2022 4.45 4.56 4.40 4.47
556 NASDAQ ONDS Wed, Sep 7, 2022 4.52 4.60 4.40 4.49
555 NASDAQ ONDS Tue, Sep 6, 2022 4.58 4.61 4.44 4.52
554 NASDAQ ONDS Fri, Sep 2, 2022 4.68 4.74 4.49 4.60
553 NASDAQ ONDS Thu, Sep 1, 2022 4.69 4.75 4.45 4.61
552 NASDAQ ONDS Wed, Aug 31, 2022 4.65 4.86 4.62 4.72
551 NASDAQ ONDS Tue, Aug 30, 2022 4.82 4.85 4.55 4.57
550 NASDAQ ONDS Mon, Aug 29, 2022 4.70 4.86 4.68 4.78
549 NASDAQ ONDS Fri, Aug 26, 2022 5.00 5.00 4.80 4.81
548 NASDAQ ONDS Thu, Aug 25, 2022 4.82 5.05 4.81 5.00
547 NASDAQ ONDS Wed, Aug 24, 2022 4.65 4.90 4.65 4.80
546 NASDAQ ONDS Tue, Aug 23, 2022 4.65 4.85 4.65 4.66
545 NASDAQ ONDS Mon, Aug 22, 2022 4.80 4.83 4.57 4.68
544 NASDAQ ONDS Fri, Aug 19, 2022 4.97 4.97 4.80 4.81
543 NASDAQ ONDS Thu, Aug 18, 2022 5.18 5.26 4.92 5.09
542 NASDAQ ONDS Wed, Aug 17, 2022 5.14 5.18 4.98 5.13
541 NASDAQ ONDS Tue, Aug 16, 2022 5.26 5.28 5.05 5.22
540 NASDAQ ONDS Mon, Aug 15, 2022 5.12 5.32 5.10 5.17
539 NASDAQ ONDS Fri, Aug 12, 2022 5.25 5.36 5.16 5.21
538 NASDAQ ONDS Thu, Aug 11, 2022 4.95 5.68 4.93 5.26
537 NASDAQ ONDS Wed, Aug 10, 2022 5.00 5.03 4.76 4.92
536 NASDAQ ONDS Tue, Aug 9, 2022 4.95 5.33 4.72 4.76
535 NASDAQ ONDS Mon, Aug 8, 2022 5.35 5.51 5.17 5.25
534 NASDAQ ONDS Fri, Aug 5, 2022 5.24 5.41 5.01 5.37
533 NASDAQ ONDS Thu, Aug 4, 2022 5.20 5.46 4.97 5.31
532 NASDAQ ONDS Wed, Aug 3, 2022 4.78 5.23 4.66 5.18
531 NASDAQ ONDS Tue, Aug 2, 2022 4.52 4.92 4.52 4.74
530 NASDAQ ONDS Mon, Aug 1, 2022 4.51 4.59 4.15 4.57
529 NASDAQ ONDS Fri, Jul 29, 2022 4.66 4.71 4.46 4.58
528 NASDAQ ONDS Thu, Jul 28, 2022 4.77 4.88 4.57 4.65
527 NASDAQ ONDS Wed, Jul 27, 2022 4.65 4.83 4.64 4.76
526 NASDAQ ONDS Tue, Jul 26, 2022 4.84 4.84 4.52 4.62
525 NASDAQ ONDS Mon, Jul 25, 2022 4.85 4.91 4.77 4.84
524 NASDAQ ONDS Fri, Jul 22, 2022 5.25 5.25 4.76 4.83
523 NASDAQ ONDS Thu, Jul 21, 2022 5.09 5.23 5.02 5.21
522 NASDAQ ONDS Wed, Jul 20, 2022 4.76 5.19 4.75 5.16
521 NASDAQ ONDS Tue, Jul 19, 2022 4.67 4.82 4.66 4.72
520 NASDAQ ONDS Mon, Jul 18, 2022 4.79 4.89 4.55 4.58
519 NASDAQ ONDS Fri, Jul 15, 2022 4.63 4.76 4.43 4.76
518 NASDAQ ONDS Thu, Jul 14, 2022 4.60 4.69 4.47 4.55
517 NASDAQ ONDS Wed, Jul 13, 2022 4.80 5.03 4.60 4.69
516 NASDAQ ONDS Tue, Jul 12, 2022 5.12 5.15 4.80 4.86
515 NASDAQ ONDS Mon, Jul 11, 2022 5.40 5.50 4.96 5.12
514 NASDAQ ONDS Fri, Jul 8, 2022 5.62 5.72 5.37 5.52
513 NASDAQ ONDS Thu, Jul 7, 2022 5.75 5.89 5.64 5.65
512 NASDAQ ONDS Wed, Jul 6, 2022 5.81 6.10 5.65 5.71
511 NASDAQ ONDS Tue, Jul 5, 2022 5.34 5.83 5.27 5.82
510 NASDAQ ONDS Fri, Jul 1, 2022 5.37 5.51 5.30 5.50
509 NASDAQ ONDS Thu, Jun 30, 2022 5.30 5.66 5.26 5.39
508 NASDAQ ONDS Wed, Jun 29, 2022 5.54 5.59 5.23 5.38
507 NASDAQ ONDS Tue, Jun 28, 2022 5.93 6.00 5.55 5.57
506 NASDAQ ONDS Mon, Jun 27, 2022 6.25 6.40 5.83 5.86
505 NASDAQ ONDS Fri, Jun 24, 2022 6.48 6.60 5.66 6.11
504 NASDAQ ONDS Thu, Jun 23, 2022 6.75 6.92 6.25 6.42
503 NASDAQ ONDS Wed, Jun 22, 2022 6.79 7.04 6.63 6.70
502 NASDAQ ONDS Tue, Jun 21, 2022 7.26 7.49 6.85 6.92
501 NASDAQ ONDS Fri, Jun 17, 2022 6.72 7.49 6.61 7.21
500 NASDAQ ONDS Thu, Jun 16, 2022 7.01 7.21 6.48 6.61
499 NASDAQ ONDS Wed, Jun 15, 2022 7.05 7.25 6.89 7.16
498 NASDAQ ONDS Tue, Jun 14, 2022 6.33 7.12 6.19 6.90
497 NASDAQ ONDS Mon, Jun 13, 2022 6.02 6.46 6.02 6.32
496 NASDAQ ONDS Fri, Jun 10, 2022 6.56 6.65 6.22 6.36
495 NASDAQ ONDS Thu, Jun 9, 2022 7.07 7.11 6.70 6.73
494 NASDAQ ONDS Wed, Jun 8, 2022 6.85 7.15 6.82 7.09
493 NASDAQ ONDS Tue, Jun 7, 2022 6.88 7.00 6.57 6.91
492 NASDAQ ONDS Mon, Jun 6, 2022 7.50 7.67 6.79 7.07
491 NASDAQ ONDS Fri, Jun 3, 2022 7.52 7.62 7.26 7.35
490 NASDAQ ONDS Thu, Jun 2, 2022 7.41 7.72 7.26 7.55
489 NASDAQ ONDS Wed, Jun 1, 2022 7.27 7.49 7.14 7.43
488 NASDAQ ONDS Tue, May 31, 2022 7.19 7.47 7.03 7.23
487 NASDAQ ONDS Fri, May 27, 2022 6.94 7.21 6.92 7.16
486 NASDAQ ONDS Thu, May 26, 2022 6.83 7.17 6.66 6.84
485 NASDAQ ONDS Wed, May 25, 2022 6.50 6.84 6.41 6.77
484 NASDAQ ONDS Tue, May 24, 2022 6.66 6.69 6.23 6.51
483 NASDAQ ONDS Mon, May 23, 2022 7.33 7.33 6.69 6.78
482 NASDAQ ONDS Fri, May 20, 2022 6.96 7.24 6.92 7.19
481 NASDAQ ONDS Thu, May 19, 2022 7.09 7.21 6.80 6.82
480 NASDAQ ONDS Wed, May 18, 2022 6.79 7.60 6.79 7.23
479 NASDAQ ONDS Tue, May 17, 2022 7.00 7.24 6.72 7.11
478 NASDAQ ONDS Mon, May 16, 2022 6.41 6.96 6.26 6.70
477 NASDAQ ONDS Fri, May 13, 2022 6.20 6.51 6.00 6.44
476 NASDAQ ONDS Thu, May 12, 2022 5.00 6.52 4.98 6.04
475 NASDAQ ONDS Wed, May 11, 2022 4.05 6.17 4.05 5.07
474 NASDAQ ONDS Tue, May 10, 2022 6.11 6.30 5.52 5.78
473 NASDAQ ONDS Mon, May 9, 2022 6.52 6.66 5.66 5.78
472 NASDAQ ONDS Fri, May 6, 2022 7.30 7.39 6.63 6.79
471 NASDAQ ONDS Thu, May 5, 2022 7.85 7.97 7.27 7.40
470 NASDAQ ONDS Wed, May 4, 2022 8.17 8.20 7.66 8.00
469 NASDAQ ONDS Tue, May 3, 2022 8.23 8.23 7.95 8.16
468 NASDAQ ONDS Mon, May 2, 2022 8.03 8.30 7.83 8.10
467 NASDAQ ONDS Fri, Apr 29, 2022 7.97 8.19 7.85 8.11
466 NASDAQ ONDS Thu, Apr 28, 2022 7.38 8.23 7.20 7.98
465 NASDAQ ONDS Wed, Apr 27, 2022 7.00 7.45 6.97 7.29
464 NASDAQ ONDS Tue, Apr 26, 2022 7.19 7.42 6.97 7.02
463 NASDAQ ONDS Mon, Apr 25, 2022 6.90 7.52 6.90 7.48
462 NASDAQ ONDS Fri, Apr 22, 2022 7.06 7.50 6.83 6.98
461 NASDAQ ONDS Thu, Apr 21, 2022 7.60 7.60 7.00 7.11
460 NASDAQ ONDS Wed, Apr 20, 2022 7.36 7.59 7.25 7.50
459 NASDAQ ONDS Tue, Apr 19, 2022 7.07 7.51 7.01 7.34
458 NASDAQ ONDS Mon, Apr 18, 2022 7.20 7.37 7.00 7.12
457 NASDAQ ONDS Thu, Apr 14, 2022 7.43 7.47 7.12 7.23
456 NASDAQ ONDS Wed, Apr 13, 2022 6.93 7.41 6.80 7.40
455 NASDAQ ONDS Tue, Apr 12, 2022 6.81 7.09 6.72 6.86
454 NASDAQ ONDS Mon, Apr 11, 2022 6.36 6.88 6.21 6.69
453 NASDAQ ONDS Fri, Apr 8, 2022 6.87 6.87 6.50 6.52
452 NASDAQ ONDS Thu, Apr 7, 2022 7.04 7.10 6.55 6.88
451 NASDAQ ONDS Wed, Apr 6, 2022 7.43 7.56 6.93 7.11
450 NASDAQ ONDS Tue, Apr 5, 2022 7.67 7.80 7.38 7.62
449 NASDAQ ONDS Mon, Apr 4, 2022 7.88 7.88 7.60 7.68
448 NASDAQ ONDS Fri, Apr 1, 2022 7.37 7.97 7.37 7.81
447 NASDAQ ONDS Thu, Mar 31, 2022 7.48 7.67 7.28 7.30
446 NASDAQ ONDS Wed, Mar 30, 2022 7.55 7.99 7.35 7.46
445 NASDAQ ONDS Tue, Mar 29, 2022 7.64 7.99 7.55 7.75
444 NASDAQ ONDS Mon, Mar 28, 2022 7.16 7.59 7.15 7.57
443 NASDAQ ONDS Fri, Mar 25, 2022 7.39 7.52 6.91 7.02
442 NASDAQ ONDS Thu, Mar 24, 2022 6.64 7.57 6.64 7.31
441 NASDAQ ONDS Wed, Mar 23, 2022 7.20 7.35 6.52 6.61
440 NASDAQ ONDS Tue, Mar 22, 2022 6.56 7.68 6.21 7.19
439 NASDAQ ONDS Mon, Mar 21, 2022 6.58 6.94 6.42 6.61
438 NASDAQ ONDS Fri, Mar 18, 2022 6.01 6.62 5.96 6.55
437 NASDAQ ONDS Thu, Mar 17, 2022 5.34 6.21 5.20 6.15
436 NASDAQ ONDS Wed, Mar 16, 2022 5.29 5.47 5.07 5.35
435 NASDAQ ONDS Tue, Mar 15, 2022 5.02 5.29 5.01 5.21
434 NASDAQ ONDS Mon, Mar 14, 2022 5.34 5.34 4.76 5.01
433 NASDAQ ONDS Fri, Mar 11, 2022 5.49 5.68 5.23 5.31
432 NASDAQ ONDS Thu, Mar 10, 2022 4.82 5.46 4.77 5.43
431 NASDAQ ONDS Wed, Mar 9, 2022 5.00 5.25 4.93 4.96
430 NASDAQ ONDS Tue, Mar 8, 2022 4.57 5.07 4.26 4.80
429 NASDAQ ONDS Mon, Mar 7, 2022 4.77 4.93 4.51 4.63
428 NASDAQ ONDS Fri, Mar 4, 2022 4.96 5.18 4.74 4.77
427 NASDAQ ONDS Thu, Mar 3, 2022 5.56 5.58 5.00 5.02
426 NASDAQ ONDS Wed, Mar 2, 2022 5.13 5.57 5.00 5.50
425 NASDAQ ONDS Tue, Mar 1, 2022 5.04 5.30 4.94 5.10
424 NASDAQ ONDS Mon, Feb 28, 2022 4.75 5.06 4.75 5.00
423 NASDAQ ONDS Fri, Feb 25, 2022 4.68 4.84 4.53 4.73
422 NASDAQ ONDS Thu, Feb 24, 2022 4.00 4.70 3.93 4.68
421 NASDAQ ONDS Wed, Feb 23, 2022 4.47 4.51 4.08 4.11
420 NASDAQ ONDS Tue, Feb 22, 2022 4.57 4.66 4.30 4.38
419 NASDAQ ONDS Fri, Feb 18, 2022 4.84 5.00 4.56 4.65
418 NASDAQ ONDS Thu, Feb 17, 2022 5.20 5.23 4.83 4.85
417 NASDAQ ONDS Wed, Feb 16, 2022 5.25 5.31 5.09 5.27
416 NASDAQ ONDS Tue, Feb 15, 2022 5.06 5.26 5.01 5.26
415 NASDAQ ONDS Mon, Feb 14, 2022 5.01 5.18 4.86 4.91
414 NASDAQ ONDS Fri, Feb 11, 2022 5.04 5.27 4.84 4.99
413 NASDAQ ONDS Thu, Feb 10, 2022 5.01 5.39 5.00 5.03
412 NASDAQ ONDS Wed, Feb 9, 2022 4.95 5.20 4.87 5.14
411 NASDAQ ONDS Tue, Feb 8, 2022 4.63 4.88 4.60 4.79
410 NASDAQ ONDS Mon, Feb 7, 2022 4.79 4.93 4.59 4.63
409 NASDAQ ONDS Fri, Feb 4, 2022 4.62 4.84 4.40 4.78
408 NASDAQ ONDS Thu, Feb 3, 2022 4.62 4.72 4.51 4.63
407 NASDAQ ONDS Wed, Feb 2, 2022 5.30 5.30 4.71 4.75
406 NASDAQ ONDS Tue, Feb 1, 2022 5.03 5.38 4.85 5.26
405 NASDAQ ONDS Mon, Jan 31, 2022 4.57 4.99 4.53 4.99
404 NASDAQ ONDS Fri, Jan 28, 2022 4.17 4.57 4.05 4.57
403 NASDAQ ONDS Thu, Jan 27, 2022 4.48 4.67 4.15 4.17
402 NASDAQ ONDS Wed, Jan 26, 2022 5.00 5.33 4.37 4.43
401 NASDAQ ONDS Tue, Jan 25, 2022 4.52 4.61 4.30 4.53
400 NASDAQ ONDS Mon, Jan 24, 2022 4.24 4.64 3.92 4.58
399 NASDAQ ONDS Fri, Jan 21, 2022 4.32 4.45 4.15 4.17
398 NASDAQ ONDS Thu, Jan 20, 2022 4.53 4.77 4.42 4.43
397 NASDAQ ONDS Wed, Jan 19, 2022 4.69 4.75 4.46 4.46
396 NASDAQ ONDS Tue, Jan 18, 2022 4.89 4.99 4.58 4.65
395 NASDAQ ONDS Fri, Jan 14, 2022 5.05 5.18 4.79 4.99
394 NASDAQ ONDS Thu, Jan 13, 2022 5.46 5.46 5.12 5.16
393 NASDAQ ONDS Wed, Jan 12, 2022 5.60 5.71 5.35 5.42
392 NASDAQ ONDS Tue, Jan 11, 2022 5.30 5.65 5.23 5.54
391 NASDAQ ONDS Mon, Jan 10, 2022 5.40 5.43 4.97 5.30
390 NASDAQ ONDS Fri, Jan 7, 2022 5.73 5.86 5.42 5.46
389 NASDAQ ONDS Thu, Jan 6, 2022 5.77 5.99 5.44 5.77
388 NASDAQ ONDS Wed, Jan 5, 2022 6.21 6.28 5.77 5.81
387 NASDAQ ONDS Tue, Jan 4, 2022 6.87 6.87 6.13 6.29
386 NASDAQ ONDS Mon, Jan 3, 2022 6.85 6.99 6.63 6.83
385 NASDAQ ONDS Fri, Dec 31, 2021 6.79 6.90 6.67 6.71
384 NASDAQ ONDS Thu, Dec 30, 2021 6.66 7.02 6.51 6.89
383 NASDAQ ONDS Wed, Dec 29, 2021 6.72 6.79 6.45 6.55
382 NASDAQ ONDS Tue, Dec 28, 2021 6.97 6.97 6.62 6.80
381 NASDAQ ONDS Mon, Dec 27, 2021 7.20 7.28 6.92 7.02
380 NASDAQ ONDS Thu, Dec 23, 2021 7.23 7.33 6.92 7.16
379 NASDAQ ONDS Wed, Dec 22, 2021 6.70 7.10 6.60 7.07
378 NASDAQ ONDS Tue, Dec 21, 2021 6.70 7.06 6.53 6.73
377 NASDAQ ONDS Mon, Dec 20, 2021 6.46 6.63 6.23 6.40
376 NASDAQ ONDS Fri, Dec 17, 2021 6.60 7.00 6.43 6.54
375 NASDAQ ONDS Thu, Dec 16, 2021 7.66 7.77 6.58 6.68
374 NASDAQ ONDS Wed, Dec 15, 2021 7.00 7.52 6.72 7.48
373 NASDAQ ONDS Tue, Dec 14, 2021 7.25 7.52 6.83 7.00
372 NASDAQ ONDS Mon, Dec 13, 2021 8.09 8.39 7.40 7.50
371 NASDAQ ONDS Fri, Dec 10, 2021 8.25 8.35 7.82 8.11
370 NASDAQ ONDS Thu, Dec 9, 2021 8.31 8.63 8.13 8.16
369 NASDAQ ONDS Wed, Dec 8, 2021 8.30 8.62 8.03 8.31
368 NASDAQ ONDS Tue, Dec 7, 2021 7.72 8.27 7.72 8.15
367 NASDAQ ONDS Mon, Dec 6, 2021 7.50 7.75 7.14 7.60
366 NASDAQ ONDS Fri, Dec 3, 2021 7.86 7.91 7.26 7.36
365 NASDAQ ONDS Thu, Dec 2, 2021 7.56 7.88 7.33 7.77
364 NASDAQ ONDS Wed, Dec 1, 2021 7.88 7.92 7.13 7.32
363 NASDAQ ONDS Tue, Nov 30, 2021 7.83 8.11 7.34 7.61
362 NASDAQ ONDS Mon, Nov 29, 2021 8.04 8.34 7.68 7.86
361 NASDAQ ONDS Fri, Nov 26, 2021 8.01 8.23 7.76 8.17
360 NASDAQ ONDS Wed, Nov 24, 2021 8.38 8.66 8.15 8.24
359 NASDAQ ONDS Tue, Nov 23, 2021 8.44 8.59 7.78 8.49
358 NASDAQ ONDS Mon, Nov 22, 2021 8.79 8.97 7.82 8.48
357 NASDAQ ONDS Fri, Nov 19, 2021 9.31 9.57 8.78 8.82
356 NASDAQ ONDS Thu, Nov 18, 2021 9.90 9.96 9.16 9.47
355 NASDAQ ONDS Wed, Nov 17, 2021 10.80 10.89 9.80 9.86
354 NASDAQ ONDS Tue, Nov 16, 2021 11.19 11.20 10.61 10.81
353 NASDAQ ONDS Mon, Nov 15, 2021 10.35 11.74 9.87 11.18
352 NASDAQ ONDS Fri, Nov 12, 2021 10.50 10.60 10.00 10.33
351 NASDAQ ONDS Thu, Nov 11, 2021 9.62 10.95 9.42 10.38
350 NASDAQ ONDS Wed, Nov 10, 2021 8.91 9.60 8.51 9.54
349 NASDAQ ONDS Tue, Nov 9, 2021 9.48 9.61 8.90 9.00
348 NASDAQ ONDS Mon, Nov 8, 2021 9.61 9.87 9.36 9.41
347 NASDAQ ONDS Fri, Nov 5, 2021 9.50 9.56 9.17 9.49
346 NASDAQ ONDS Thu, Nov 4, 2021 9.02 9.58 8.92 9.43
345 NASDAQ ONDS Wed, Nov 3, 2021 8.73 9.18 8.61 9.07
344 NASDAQ ONDS Tue, Nov 2, 2021 8.60 8.86 8.42 8.73
343 NASDAQ ONDS Mon, Nov 1, 2021 8.59 8.99 8.58 8.67
342 NASDAQ ONDS Fri, Oct 29, 2021 9.21 9.22 8.53 8.57
341 NASDAQ ONDS Thu, Oct 28, 2021 8.73 10.00 8.22 9.26
340 NASDAQ ONDS Wed, Oct 27, 2021 8.60 9.05 8.54 8.75
339 NASDAQ ONDS Tue, Oct 26, 2021 8.59 8.88 8.40 8.68
338 NASDAQ ONDS Mon, Oct 25, 2021 8.42 8.77 8.16 8.46
337 NASDAQ ONDS Fri, Oct 22, 2021 8.99 9.09 8.40 8.56
336 NASDAQ ONDS Thu, Oct 21, 2021 9.08 9.39 8.91 9.12
335 NASDAQ ONDS Wed, Oct 20, 2021 9.14 9.30 8.68 9.16
334 NASDAQ ONDS Tue, Oct 19, 2021 9.39 9.43 9.06 9.14
333 NASDAQ ONDS Mon, Oct 18, 2021 9.23 9.50 9.04 9.28
332 NASDAQ ONDS Fri, Oct 15, 2021 9.53 9.82 9.16 9.23
331 NASDAQ ONDS Thu, Oct 14, 2021 9.63 9.81 9.32 9.50
330 NASDAQ ONDS Wed, Oct 13, 2021 9.81 9.85 9.21 9.56
329 NASDAQ ONDS Tue, Oct 12, 2021 10.09 10.25 9.61 9.80
328 NASDAQ ONDS Mon, Oct 11, 2021 10.25 10.53 10.05 10.17
327 NASDAQ ONDS Fri, Oct 8, 2021 10.49 10.65 9.76 9.90
326 NASDAQ ONDS Thu, Oct 7, 2021 10.05 10.75 9.95 10.36
325 NASDAQ ONDS Wed, Oct 6, 2021 8.86 10.22 8.86 9.94
324 NASDAQ ONDS Tue, Oct 5, 2021 9.75 9.76 8.92 9.27
323 NASDAQ ONDS Mon, Oct 4, 2021 9.16 9.47 8.83 9.46
322 NASDAQ ONDS Fri, Oct 1, 2021 9.04 9.60 8.64 9.08
321 NASDAQ ONDS Thu, Sep 30, 2021 9.30 9.40 8.53 9.16
320 NASDAQ ONDS Wed, Sep 29, 2021 9.41 10.00 8.87 9.04
319 NASDAQ ONDS Tue, Sep 28, 2021 8.37 9.85 8.22 9.62
318 NASDAQ ONDS Mon, Sep 27, 2021 8.07 8.43 7.92 8.19
317 NASDAQ ONDS Fri, Sep 24, 2021 7.60 8.25 7.58 8.02
316 NASDAQ ONDS Thu, Sep 23, 2021 7.69 7.75 7.42 7.64
315 NASDAQ ONDS Wed, Sep 22, 2021 7.43 7.70 7.34 7.59
314 NASDAQ ONDS Tue, Sep 21, 2021 7.54 7.79 7.35 7.41
313 NASDAQ ONDS Mon, Sep 20, 2021 7.44 7.78 7.25 7.35
312 NASDAQ ONDS Fri, Sep 17, 2021 8.22 8.40 7.78 7.80
311 NASDAQ ONDS Thu, Sep 16, 2021 7.41 8.55 7.41 8.26
310 NASDAQ ONDS Wed, Sep 15, 2021 7.14 7.48 7.12 7.35
309 NASDAQ ONDS Tue, Sep 14, 2021 7.57 7.60 7.12 7.21
308 NASDAQ ONDS Mon, Sep 13, 2021 7.40 7.70 7.00 7.50
307 NASDAQ ONDS Fri, Sep 10, 2021 7.68 7.79 7.37 7.41
306 NASDAQ ONDS Thu, Sep 9, 2021 7.57 7.99 7.43 7.69
305 NASDAQ ONDS Wed, Sep 8, 2021 7.94 8.39 7.56 7.63
304 NASDAQ ONDS Tue, Sep 7, 2021 7.77 8.47 7.68 8.03
303 NASDAQ ONDS Fri, Sep 3, 2021 6.95 7.74 6.95 7.71
302 NASDAQ ONDS Thu, Sep 2, 2021 7.14 7.14 6.92 6.98
301 NASDAQ ONDS Wed, Sep 1, 2021 7.19 7.23 6.86 7.08
300 NASDAQ ONDS Tue, Aug 31, 2021 7.10 7.19 6.95 7.15
299 NASDAQ ONDS Mon, Aug 30, 2021 7.15 7.29 6.71 7.07
298 NASDAQ ONDS Fri, Aug 27, 2021 6.44 7.02 6.39 6.95
297 NASDAQ ONDS Thu, Aug 26, 2021 6.50 6.56 6.12 6.39
296 NASDAQ ONDS Wed, Aug 25, 2021 6.79 6.84 6.50 6.53
295 NASDAQ ONDS Tue, Aug 24, 2021 6.78 6.89 6.61 6.75
294 NASDAQ ONDS Mon, Aug 23, 2021 6.24 6.86 6.24 6.79
293 NASDAQ ONDS Fri, Aug 20, 2021 6.10 6.28 5.86 6.25
292 NASDAQ ONDS Thu, Aug 19, 2021 6.13 6.39 6.09 6.14
291 NASDAQ ONDS Wed, Aug 18, 2021 6.49 6.49 6.06 6.30
290 NASDAQ ONDS Tue, Aug 17, 2021 6.59 6.75 6.29 6.52
289 NASDAQ ONDS Mon, Aug 16, 2021 7.31 7.40 6.47 6.59
288 NASDAQ ONDS Fri, Aug 13, 2021 7.82 7.86 7.50 7.62
287 NASDAQ ONDS Thu, Aug 12, 2021 7.98 8.06 7.70 7.88
286 NASDAQ ONDS Wed, Aug 11, 2021 7.96 8.08 7.72 7.99
285 NASDAQ ONDS Tue, Aug 10, 2021 8.71 8.71 7.84 8.02
284 NASDAQ ONDS Mon, Aug 9, 2021 8.41 8.82 8.05 8.68
283 NASDAQ ONDS Fri, Aug 6, 2021 8.01 8.40 7.88 8.11
282 NASDAQ ONDS Thu, Aug 5, 2021 7.72 7.85 7.54 7.78
281 NASDAQ ONDS Wed, Aug 4, 2021 8.00 8.07 7.70 7.80
280 NASDAQ ONDS Tue, Aug 3, 2021 7.98 8.08 7.67 8.00
279 NASDAQ ONDS Mon, Aug 2, 2021 8.02 8.07 7.84 7.96
278 NASDAQ ONDS Fri, Jul 30, 2021 8.00 8.07 7.90 7.93
277 NASDAQ ONDS Thu, Jul 29, 2021 8.05 8.18 7.89 8.04
276 NASDAQ ONDS Wed, Jul 28, 2021 7.95 8.08 7.65 7.99
275 NASDAQ ONDS Tue, Jul 27, 2021 7.94 8.00 7.60 7.98
274 NASDAQ ONDS Mon, Jul 26, 2021 8.11 8.30 7.85 7.93
273 NASDAQ ONDS Fri, Jul 23, 2021 8.10 8.19 7.69 8.05
272 NASDAQ ONDS Thu, Jul 22, 2021 8.02 8.17 7.79 8.09
271 NASDAQ ONDS Wed, Jul 21, 2021 8.15 8.36 7.94 8.08
270 NASDAQ ONDS Tue, Jul 20, 2021 7.82 8.51 7.63 8.19
269 NASDAQ ONDS Mon, Jul 19, 2021 7.39 7.84 7.10 7.71
268 NASDAQ ONDS Fri, Jul 16, 2021 7.59 7.59 7.16 7.55
267 NASDAQ ONDS Thu, Jul 15, 2021 7.91 7.98 7.31 7.48
266 NASDAQ ONDS Wed, Jul 14, 2021 7.54 8.16 7.33 7.83
265 NASDAQ ONDS Tue, Jul 13, 2021 7.33 7.68 7.30 7.32
264 NASDAQ ONDS Mon, Jul 12, 2021 7.36 7.64 7.04 7.49
263 NASDAQ ONDS Fri, Jul 9, 2021 7.31 7.77 7.10 7.43
262 NASDAQ ONDS Thu, Jul 8, 2021 6.67 7.33 6.67 7.19
261 NASDAQ ONDS Wed, Jul 7, 2021 7.16 7.28 6.66 7.01
260 NASDAQ ONDS Tue, Jul 6, 2021 7.45 7.46 7.15 7.18
259 NASDAQ ONDS Fri, Jul 2, 2021 7.92 7.95 7.18 7.40
258 NASDAQ ONDS Thu, Jul 1, 2021 7.86 7.94 7.71 7.88
257 NASDAQ ONDS Wed, Jun 30, 2021 7.86 8.12 7.73 7.94
256 NASDAQ ONDS Tue, Jun 29, 2021 8.00 8.15 7.65 7.90
255 NASDAQ ONDS Mon, Jun 28, 2021 8.04 8.21 7.75 7.97
254 NASDAQ ONDS Fri, Jun 25, 2021 8.37 8.43 7.90 8.03
253 NASDAQ ONDS Thu, Jun 24, 2021 8.00 8.44 7.85 8.39
252 NASDAQ ONDS Wed, Jun 23, 2021 8.11 8.11 7.72 7.92
251 NASDAQ ONDS Tue, Jun 22, 2021 8.45 8.45 7.67 8.05
250 NASDAQ ONDS Mon, Jun 21, 2021 8.25 8.25 7.62 7.70
249 NASDAQ ONDS Fri, Jun 18, 2021 8.05 8.30 7.83 7.97
248 NASDAQ ONDS Thu, Jun 17, 2021 7.72 8.18 7.69 8.08
247 NASDAQ ONDS Wed, Jun 16, 2021 7.75 7.91 7.41 7.77
246 NASDAQ ONDS Tue, Jun 15, 2021 8.38 8.49 7.66 7.78
245 NASDAQ ONDS Mon, Jun 14, 2021 8.15 8.54 8.04 8.39
244 NASDAQ ONDS Fri, Jun 11, 2021 8.16 8.34 7.95 8.18
243 NASDAQ ONDS Thu, Jun 10, 2021 8.13 8.49 7.81 8.05
242 NASDAQ ONDS Wed, Jun 9, 2021 7.77 8.91 7.57 8.30
241 NASDAQ ONDS Tue, Jun 8, 2021 9.20 9.36 8.84 8.95
240 NASDAQ ONDS Mon, Jun 7, 2021 9.21 9.40 8.80 9.05
239 NASDAQ ONDS Fri, Jun 4, 2021 9.40 9.50 8.91 9.05
238 NASDAQ ONDS Thu, Jun 3, 2021 8.63 9.50 8.27 9.40
237 NASDAQ ONDS Wed, Jun 2, 2021 8.68 8.86 8.30 8.73
236 NASDAQ ONDS Tue, Jun 1, 2021 9.02 9.21 8.15 8.65
235 NASDAQ ONDS Fri, May 28, 2021 8.61 9.23 8.53 8.90
234 NASDAQ ONDS Thu, May 27, 2021 8.10 8.68 7.75 8.36
233 NASDAQ ONDS Wed, May 26, 2021 7.03 8.49 7.00 8.12
232 NASDAQ ONDS Tue, May 25, 2021 7.34 7.34 6.75 6.78
231 NASDAQ ONDS Mon, May 24, 2021 7.25 7.52 7.10 7.33
230 NASDAQ ONDS Fri, May 21, 2021 7.50 7.68 7.11 7.23
229 NASDAQ ONDS Thu, May 20, 2021 6.88 7.44 6.82 7.38
228 NASDAQ ONDS Wed, May 19, 2021 7.25 7.29 6.75 6.87
227 NASDAQ ONDS Tue, May 18, 2021 7.28 7.80 7.10 7.16
226 NASDAQ ONDS Mon, May 17, 2021 6.49 7.20 6.44 7.18
225 NASDAQ ONDS Fri, May 14, 2021 5.79 6.20 5.77 6.09
224 NASDAQ ONDS Thu, May 13, 2021 6.22 6.51 5.69 5.73
223 NASDAQ ONDS Wed, May 12, 2021 6.48 6.77 6.01 6.13
222 NASDAQ ONDS Tue, May 11, 2021 6.00 6.95 6.00 6.65
221 NASDAQ ONDS Mon, May 10, 2021 6.75 6.85 6.20 6.49
220 NASDAQ ONDS Fri, May 7, 2021 6.72 7.11 6.55 6.94
219 NASDAQ ONDS Thu, May 6, 2021 7.02 7.19 6.35 6.66
218 NASDAQ ONDS Wed, May 5, 2021 7.15 7.50 6.97 7.16
217 NASDAQ ONDS Tue, May 4, 2021 7.58 7.59 6.88 7.00
216 NASDAQ ONDS Mon, May 3, 2021 8.03 8.03 7.23 7.64
215 NASDAQ ONDS Fri, Apr 30, 2021 7.67 8.12 7.53 8.04
214 NASDAQ ONDS Thu, Apr 29, 2021 8.00 8.00 7.46 7.72
213 NASDAQ ONDS Wed, Apr 28, 2021 7.98 8.05 7.61 7.83
212 NASDAQ ONDS Tue, Apr 27, 2021 8.46 8.55 7.89 8.00
211 NASDAQ ONDS Mon, Apr 26, 2021 8.32 8.48 8.17 8.37
210 NASDAQ ONDS Fri, Apr 23, 2021 7.90 8.30 7.86 8.24
209 NASDAQ ONDS Thu, Apr 22, 2021 7.75 8.34 7.67 7.91
208 NASDAQ ONDS Wed, Apr 21, 2021 7.36 7.84 7.15 7.69
207 NASDAQ ONDS Tue, Apr 20, 2021 7.65 7.78 7.12 7.40
206 NASDAQ ONDS Mon, Apr 19, 2021 7.90 8.07 7.57 7.73
205 NASDAQ ONDS Fri, Apr 16, 2021 7.80 8.14 7.51 8.10
204 NASDAQ ONDS Thu, Apr 15, 2021 8.75 8.81 7.78 7.88
203 NASDAQ ONDS Wed, Apr 14, 2021 8.17 8.99 8.05 8.64
202 NASDAQ ONDS Tue, Apr 13, 2021 8.82 8.87 7.95 8.00
201 NASDAQ ONDS Mon, Apr 12, 2021 8.29 8.81 8.09 8.72
200 NASDAQ ONDS Fri, Apr 9, 2021 8.61 8.66 8.03 8.27
199 NASDAQ ONDS Thu, Apr 8, 2021 7.95 8.90 7.76 8.81
198 NASDAQ ONDS Wed, Apr 7, 2021 8.30 8.30 7.70 7.84
197 NASDAQ ONDS Tue, Apr 6, 2021 8.30 8.61 8.15 8.22
196 NASDAQ ONDS Mon, Apr 5, 2021 9.50 9.69 7.74 8.38
195 NASDAQ ONDS Thu, Apr 1, 2021 9.84 10.00 9.35 9.44
194 NASDAQ ONDS Wed, Mar 31, 2021 9.71 9.91 9.42 9.69
193 NASDAQ ONDS Tue, Mar 30, 2021 9.14 9.72 9.10 9.65
192 NASDAQ ONDS Mon, Mar 29, 2021 9.77 10.07 9.20 9.28
191 NASDAQ ONDS Fri, Mar 26, 2021 10.03 10.75 9.44 9.84
190 NASDAQ ONDS Thu, Mar 25, 2021 9.49 10.42 9.25 10.16
189 NASDAQ ONDS Wed, Mar 24, 2021 10.96 11.18 9.58 9.76
188 NASDAQ ONDS Tue, Mar 23, 2021 11.66 11.91 10.52 10.73
187 NASDAQ ONDS Mon, Mar 22, 2021 11.56 12.05 11.48 11.70
186 NASDAQ ONDS Fri, Mar 19, 2021 11.51 12.24 11.09 11.32
185 NASDAQ ONDS Thu, Mar 18, 2021 11.56 12.25 11.21 11.26
184 NASDAQ ONDS Wed, Mar 17, 2021 11.06 11.90 11.06 11.80
183 NASDAQ ONDS Tue, Mar 16, 2021 11.91 12.15 11.08 11.29
182 NASDAQ ONDS Mon, Mar 15, 2021 11.00 11.85 10.80 11.75
181 NASDAQ ONDS Fri, Mar 12, 2021 11.04 11.22 10.52 10.99
180 NASDAQ ONDS Thu, Mar 11, 2021 10.45 11.40 10.28 11.30
179 NASDAQ ONDS Wed, Mar 10, 2021 10.05 10.91 9.92 10.09
178 NASDAQ ONDS Tue, Mar 9, 2021 9.95 10.50 9.83 9.91
177 NASDAQ ONDS Mon, Mar 8, 2021 12.04 12.74 9.10 9.54
176 NASDAQ ONDS Fri, Mar 5, 2021 11.30 11.98 8.94 11.92
175 NASDAQ ONDS Thu, Mar 4, 2021 12.03 12.50 10.20 10.92
174 NASDAQ ONDS Wed, Mar 3, 2021 12.46 12.71 12.05 12.25
173 NASDAQ ONDS Tue, Mar 2, 2021 13.10 13.20 12.31 12.31
172 NASDAQ ONDS Mon, Mar 1, 2021 12.60 13.27 12.47 12.95
171 NASDAQ ONDS Fri, Feb 26, 2021 12.64 13.36 12.27 12.47
170 NASDAQ ONDS Thu, Feb 25, 2021 14.06 14.70 12.25 13.00
169 NASDAQ ONDS Wed, Feb 24, 2021 13.74 14.46 13.30 14.00
168 NASDAQ ONDS Tue, Feb 23, 2021 12.04 14.11 11.75 13.39
167 NASDAQ ONDS Mon, Feb 22, 2021 12.40 14.08 12.31 12.89
166 NASDAQ ONDS Fri, Feb 19, 2021 12.70 13.12 12.25 12.27
165 NASDAQ ONDS Thu, Feb 18, 2021 12.91 13.35 12.25 12.68
164 NASDAQ ONDS Wed, Feb 17, 2021 15.10 15.33 13.11 13.33
163 NASDAQ ONDS Tue, Feb 16, 2021 13.41 16.00 13.34 15.40
162 NASDAQ ONDS Fri, Feb 12, 2021 12.59 12.97 12.25 12.92
161 NASDAQ ONDS Thu, Feb 11, 2021 13.20 13.22 12.15 12.65
160 NASDAQ ONDS Wed, Feb 10, 2021 12.93 13.49 12.00 13.09
159 NASDAQ ONDS Tue, Feb 9, 2021 13.16 13.25 12.60 12.73
158 NASDAQ ONDS Mon, Feb 8, 2021 12.99 14.12 12.41 13.25
157 NASDAQ ONDS Fri, Feb 5, 2021 12.70 13.05 12.28 12.83
156 NASDAQ ONDS Thu, Feb 4, 2021 12.80 13.79 12.21 12.70
155 NASDAQ ONDS Wed, Feb 3, 2021 12.58 12.80 12.32 12.65
154 NASDAQ ONDS Tue, Feb 2, 2021 12.80 12.80 12.15 12.49
153 NASDAQ ONDS Mon, Feb 1, 2021 12.16 12.99 11.57 12.70
152 NASDAQ ONDS Fri, Jan 29, 2021 12.81 13.20 11.95 12.12
151 NASDAQ ONDS Thu, Jan 28, 2021 12.36 12.68 11.85 12.13
150 NASDAQ ONDS Wed, Jan 27, 2021 12.31 13.42 12.30 12.32
149 NASDAQ ONDS Tue, Jan 26, 2021 12.54 14.25 12.41 13.02
148 NASDAQ ONDS Mon, Jan 25, 2021 12.70 13.25 12.00 12.72
147 NASDAQ ONDS Fri, Jan 22, 2021 12.95 13.49 11.89 12.06
146 NASDAQ ONDS Thu, Jan 21, 2021 13.23 13.61 12.05 13.13
145 NASDAQ ONDS Wed, Jan 20, 2021 14.18 14.25 12.75 13.50
144 NASDAQ ONDS Tue, Jan 19, 2021 12.89 14.50 12.12 14.09
143 NASDAQ ONDS Fri, Jan 15, 2021 12.49 14.25 12.02 12.68
142 NASDAQ ONDS Thu, Jan 14, 2021 13.25 13.42 11.69 12.10
141 NASDAQ ONDS Wed, Jan 13, 2021 10.00 14.90 9.26 12.28
140 NASDAQ ONDS Tue, Jan 12, 2021 9.24 10.00 8.86 9.82
139 NASDAQ ONDS Mon, Jan 11, 2021 9.28 9.40 8.93 9.26
138 NASDAQ ONDS Fri, Jan 8, 2021 8.85 9.38 8.85 9.25
137 NASDAQ ONDS Thu, Jan 7, 2021 8.85 9.85 8.85 8.98
136 NASDAQ ONDS Wed, Jan 6, 2021 9.50 9.52 8.66 8.79
135 NASDAQ ONDS Tue, Jan 5, 2021 8.79 9.66 8.63 9.29
134 NASDAQ ONDS Mon, Jan 4, 2021 9.49 9.85 8.54 8.81
133 NASDAQ ONDS Thu, Dec 31, 2020 9.54 9.99 9.03 9.33
132 NASDAQ ONDS Wed, Dec 30, 2020 8.12 10.74 8.00 9.50
131 NASDAQ ONDS Tue, Dec 29, 2020 8.57 9.49 7.99 8.05
130 NASDAQ ONDS Mon, Dec 28, 2020 7.89 8.75 7.25 8.59
129 NASDAQ ONDS Thu, Dec 24, 2020 7.34 7.87 7.15 7.65
128 NASDAQ ONDS Wed, Dec 23, 2020 7.47 9.75 6.85 7.55
127 NASDAQ ONDS Tue, Dec 22, 2020 6.46 8.00 6.45 6.92
126 NASDAQ ONDS Mon, Dec 21, 2020 6.47 7.00 6.03 6.45
125 NASDAQ ONDS Fri, Dec 18, 2020 7.50 7.69 6.26 6.79
124 NASDAQ ONDS Thu, Dec 17, 2020 6.26 8.64 6.05 7.25
123 NASDAQ ONDS Wed, Dec 16, 2020 5.99 6.25 5.95 6.20
122 NASDAQ ONDS Tue, Dec 15, 2020 6.00 6.24 5.92 6.00
121 NASDAQ ONDS Mon, Dec 14, 2020 6.09 6.15 5.90 6.00
120 NASDAQ ONDS Fri, Dec 11, 2020 6.07 6.13 5.97 5.99
119 NASDAQ ONDS Thu, Dec 10, 2020 6.01 6.06 5.90 6.00
118 NASDAQ ONDS Wed, Dec 9, 2020 6.00 6.09 5.86 6.00
117 NASDAQ ONDS Tue, Dec 8, 2020 6.18 6.18 5.95 6.00
116 NASDAQ ONDS Mon, Dec 7, 2020 6.53 6.53 5.95 6.07
115 NASDAQ ONDS Fri, Dec 4, 2020 5.95 6.50 5.70 6.15
114 NASDAQ ONDS Thu, Dec 3, 2020 0.00 0.00 0.00 12.64
113 NASDAQ ONDS Wed, Dec 2, 2020 12.64 12.64 12.64 12.64
112 NASDAQ ONDS Tue, Dec 1, 2020 11.64 11.64 11.64 11.64
111 NASDAQ ONDS Mon, Nov 30, 2020 10.40 10.64 10.40 10.64
110 NASDAQ ONDS Mon, Nov 23, 2020 10.40 10.40 9.40 10.40
109 NASDAQ ONDS Fri, Nov 20, 2020 0.00 0.00 0.00 14.00
108 NASDAQ ONDS Wed, Nov 18, 2020 0.00 0.00 0.00 14.00
107 NASDAQ ONDS Fri, Nov 13, 2020 12.00 12.00 12.00 12.00
106 NASDAQ ONDS Thu, Nov 12, 2020 0.00 0.00 0.00 12.00
105 NASDAQ ONDS Mon, Nov 2, 2020 0.00 0.00 0.00 12.00
104 NASDAQ ONDS Thu, Oct 29, 2020 0.00 0.00 0.00 12.00
103 NASDAQ ONDS Tue, Sep 29, 2020 12.00 12.00 12.00 12.00
102 NASDAQ ONDS Wed, Sep 23, 2020 9.00 9.00 9.00 9.00
101 NASDAQ ONDS Fri, Sep 18, 2020 9.03 9.03 9.00 9.00
100 NASDAQ ONDS Mon, Aug 31, 2020 9.75 9.75 9.75 9.75
99 NASDAQ ONDS Tue, Aug 18, 2020 9.75 9.75 9.75 9.75
98 NASDAQ ONDS Fri, Aug 14, 2020 0.00 0.00 0.00 6.90
97 NASDAQ ONDS Mon, Aug 3, 2020 7.50 7.50 6.90 6.90
96 NASDAQ ONDS Tue, Jul 28, 2020 0.00 0.00 0.00 6.60
95 NASDAQ ONDS Wed, Jul 1, 2020 6.60 6.60 6.60 6.60
94 NASDAQ ONDS Tue, Jun 30, 2020 7.65 7.65 7.65 7.65
93 NASDAQ ONDS Mon, Jun 29, 2020 8.10 8.10 7.65 7.65
92 NASDAQ ONDS Wed, Jun 24, 2020 8.52 8.52 8.52 8.52
91 NASDAQ ONDS Tue, Jun 23, 2020 8.85 8.85 8.85 8.85
90 NASDAQ ONDS Thu, Jun 18, 2020 0.00 0.00 0.00 7.77
89 NASDAQ ONDS Tue, Jun 16, 2020 0.00 0.00 0.00 7.77
88 NASDAQ ONDS Thu, Jun 4, 2020 7.77 7.77 7.77 7.77
87 NASDAQ ONDS Fri, May 29, 2020 0.00 0.00 0.00 8.40
86 NASDAQ ONDS Tue, May 26, 2020 8.40 8.40 8.40 8.40
85 NASDAQ ONDS Tue, May 19, 2020 6.75 6.75 6.60 6.60
84 NASDAQ ONDS Mon, May 18, 2020 6.15 6.15 6.15 6.15
83 NASDAQ ONDS Mon, May 11, 2020 6.00 6.38 3.75 3.75
82 NASDAQ ONDS Tue, Mar 10, 2020 6.00 6.00 6.00 6.00
81 NASDAQ ONDS Mon, Mar 2, 2020 9.00 9.00 9.00 9.00
80 NASDAQ ONDS Fri, Feb 14, 2020 9.75 9.75 9.75 9.75
79 NASDAQ ONDS Mon, Feb 10, 2020 0.00 0.00 0.00 14.97
78 NASDAQ ONDS Wed, Feb 5, 2020 0.00 0.00 0.00 14.97
77 NASDAQ ONDS Tue, Feb 4, 2020 14.97 14.97 14.97 14.97
76 NASDAQ ONDS Fri, Jan 31, 2020 13.50 13.50 13.50 13.50
75 NASDAQ ONDS Tue, Jan 28, 2020 10.50 10.50 10.50 10.50
74 NASDAQ ONDS Thu, Jan 9, 2020 10.53 11.13 10.53 11.13
73 NASDAQ ONDS Tue, Jan 7, 2020 12.00 12.00 12.00 12.00
72 NASDAQ ONDS Mon, Dec 30, 2019 0.00 0.00 0.00 18.00
71 NASDAQ ONDS Tue, Dec 24, 2019 18.00 18.00 18.00 18.00
70 NASDAQ ONDS Tue, Dec 17, 2019 0.00 0.00 0.00 19.50
69 NASDAQ ONDS Mon, Dec 9, 2019 0.00 0.00 0.00 19.50
68 NASDAQ ONDS Wed, Nov 27, 2019 19.50 19.50 19.50 19.50
67 NASDAQ ONDS Fri, Nov 15, 2019 0.00 0.00 0.00 15.00
66 NASDAQ ONDS Tue, Nov 12, 2019 15.00 15.00 15.00 15.00
65 NASDAQ ONDS Mon, Nov 11, 2019 0.00 0.00 0.00 15.00
64 NASDAQ ONDS Tue, Nov 5, 2019 0.00 0.00 0.00 15.00
63 NASDAQ ONDS Fri, Nov 1, 2019 15.00 15.00 15.00 15.00
62 NASDAQ ONDS Thu, Oct 24, 2019 19.50 19.50 19.50 19.50
61 NASDAQ ONDS Wed, Oct 2, 2019 0.00 0.00 0.00 19.50
60 NASDAQ ONDS Tue, Oct 1, 2019 19.50 19.50 19.50 19.50
59 NASDAQ ONDS Wed, Sep 25, 2019 19.50 19.50 19.50 19.50
58 NASDAQ ONDS Mon, Sep 23, 2019 0.00 0.00 0.00 19.50
57 NASDAQ ONDS Wed, Sep 18, 2019 0.00 0.00 0.00 19.50
56 NASDAQ ONDS Tue, Sep 10, 2019 19.50 19.50 19.50 19.50
55 NASDAQ ONDS Fri, Sep 6, 2019 19.35 19.35 19.35 19.32
54 NASDAQ ONDS Wed, Aug 28, 2019 0.00 0.00 0.00 19.32
53 NASDAQ ONDS Tue, Aug 20, 2019 0.00 0.00 0.00 19.32
52 NASDAQ ONDS Fri, Aug 16, 2019 19.32 19.32 19.32 19.32
51 NASDAQ ONDS Thu, Aug 15, 2019 19.50 19.50 19.50 19.50
50 NASDAQ ONDS Fri, Jul 12, 2019 19.50 19.50 19.50 19.50
49 NASDAQ ONDS Thu, Jun 6, 2019 18.00 18.00 18.00 18.00
48 NASDAQ ONDS Wed, May 8, 2019 18.00 18.00 18.00 18.00
47 NASDAQ ONDS Fri, May 3, 2019 18.00 18.00 18.00 18.00
46 NASDAQ ONDS Fri, Apr 5, 2019 18.00 18.00 18.00 18.00
45 NASDAQ ONDS Tue, Mar 26, 2019 18.00 18.00 18.00 18.00
44 NASDAQ ONDS Thu, Mar 14, 2019 19.50 19.50 19.50 19.50
43 NASDAQ ONDS Tue, Mar 12, 2019 18.00 18.00 18.00 18.00
42 NASDAQ ONDS Thu, Mar 7, 2019 18.00 18.00 18.00 18.00
41 NASDAQ ONDS Tue, Mar 5, 2019 18.00 18.00 18.00 18.00
40 NASDAQ ONDS Mon, Mar 4, 2019 18.00 18.00 18.00 18.00
39 NASDAQ ONDS Tue, Feb 26, 2019 18.00 18.00 18.00 18.00
38 NASDAQ ONDS Mon, Feb 25, 2019 18.00 18.00 18.00 18.00
37 NASDAQ ONDS Thu, Feb 21, 2019 18.00 18.00 18.00 18.00
36 NASDAQ ONDS Wed, Feb 20, 2019 18.00 18.00 18.00 18.00
35 NASDAQ ONDS Tue, Feb 19, 2019 18.00 18.00 18.00 18.00
34 NASDAQ ONDS Thu, Feb 14, 2019 18.00 18.00 18.00 18.00
33 NASDAQ ONDS Tue, Feb 12, 2019 18.00 18.00 18.00 18.00
32 NASDAQ ONDS Thu, Feb 7, 2019 18.00 18.00 18.00 18.00
31 NASDAQ ONDS Wed, Feb 6, 2019 18.00 18.00 18.00 18.00
30 NASDAQ ONDS Tue, Feb 5, 2019 18.00 18.00 18.00 18.00
29 NASDAQ ONDS Thu, Jan 31, 2019 18.00 18.00 18.00 18.00
28 NASDAQ ONDS Wed, Jan 30, 2019 18.00 18.00 18.00 18.00
27 NASDAQ ONDS Tue, Jan 29, 2019 18.00 18.00 18.00 18.00
26 NASDAQ ONDS Mon, Jan 28, 2019 18.00 18.00 18.00 18.00
25 NASDAQ ONDS Thu, Jan 24, 2019 18.00 18.00 18.00 18.00
24 NASDAQ ONDS Wed, Jan 23, 2019 18.00 18.00 18.00 18.00
23 NASDAQ ONDS Tue, Jan 22, 2019 18.00 18.00 18.00 18.00
22 NASDAQ ONDS Thu, Jan 17, 2019 18.00 18.00 18.00 18.00
21 NASDAQ ONDS Fri, Jan 11, 2019 18.00 18.00 18.00 18.00
20 NASDAQ ONDS Thu, Jan 10, 2019 18.00 18.00 18.00 18.00
19 NASDAQ ONDS Fri, Dec 14, 2018 18.00 18.00 18.00 18.00
18 NASDAQ ONDS Tue, Nov 20, 2018 18.00 18.00 18.00 18.00
17 NASDAQ ONDS Mon, Nov 19, 2018 15.00 15.00 15.00 15.00
16 NASDAQ ONDS Fri, Nov 16, 2018 15.00 15.00 15.00 15.00
15 NASDAQ ONDS Thu, Nov 15, 2018 15.00 15.00 15.00 15.00
14 NASDAQ ONDS Wed, Nov 14, 2018 15.00 15.00 15.00 15.00
13 NASDAQ ONDS Tue, Nov 13, 2018 15.00 15.00 15.00 15.00
12 NASDAQ ONDS Mon, Nov 12, 2018 15.00 15.00 15.00 15.00
11 NASDAQ ONDS Fri, Nov 9, 2018 15.00 15.00 15.00 15.00
10 NASDAQ ONDS Thu, Nov 8, 2018 15.00 15.00 15.00 15.00
9 NASDAQ ONDS Wed, Nov 7, 2018 15.00 15.00 15.00 15.00
8 NASDAQ ONDS Tue, Nov 6, 2018 15.00 15.00 15.00 15.00
7 NASDAQ ONDS Mon, Nov 5, 2018 15.00 15.00 15.00 15.00
6 NASDAQ ONDS Thu, Nov 1, 2018 15.00 15.00 15.00 15.00
5 NASDAQ ONDS Wed, Oct 31, 2018 15.00 15.00 15.00 15.00
4 NASDAQ ONDS Tue, Oct 30, 2018 15.00 15.00 15.00 15.00
3 NASDAQ ONDS Mon, Oct 29, 2018 15.00 15.00 15.00 15.00
2 NASDAQ ONDS Fri, Oct 26, 2018 13.50 13.50 13.50 13.50
1 NASDAQ ONDS Thu, Oct 25, 2018 13.50 13.50 13.50 13.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024