ONDG Stock Prices

Data as of Oct 28, 2026

Last

1.79

Change

+0.10

Open

1.72

Previous

1.69

High

1.80

Low

1.64

Bid

-

Ask

-

Volume

3,029,266

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.423

Hist Vol

1.765

Opt Volume

20

Open Int

2,448

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.72	1.80	1.64	1.79	+0.10	3,029,266	20	1.423	1.765
Oct 27, 2026	1.47	1.70	1.46	1.69	+0.24	3,177,699	90	1.644	1.768
Oct 26, 2026	1.45	1.53	1.40	1.45	-0.02	1,135,689	490	1.445	1.763
Oct 23, 2026	1.37	1.54	1.34	1.47	+0.08	828,167	20	2.206	1.767
Oct 22, 2026	1.43	1.55	1.33	1.39	-0.12	1,441,208	3	1.689	1.770
Oct 21, 2026	1.50	1.56	1.44	1.51	+0.07	1,352,517	9	1.628	1.773
Oct 20, 2026	1.35	1.53	1.34	1.44	+0.02	1,157,209	185	1.625	1.776
Oct 19, 2026	1.48	1.51	1.39	1.41	+0.00	1,222,307	3	1.888	1.780
Oct 16, 2026	1.54	1.59	1.35	1.41	-0.16	1,354,202	21	2.585	1.785
Oct 15, 2026	1.36	1.57	1.30	1.57	+0.10	2,103,116	14	1.601	1.787
Oct 14, 2026	1.66	1.74	1.46	1.47	-0.29	2,859,379	133	1.014	1.793
Oct 13, 2026	1.66	1.78	1.64	1.76	+0.01	3,555,503	23	1.491	1.787
Oct 12, 2026	1.94	1.95	1.72	1.75	-0.03	3,970,981	76	2.356	1.792
Oct 9, 2026	1.87	1.87	1.73	1.78	-0.08	1,385,021	59	1.350	1.797
Oct 8, 2026	1.98	2.00	1.81	1.85	-0.20	2,023,352	76	1.543	1.802
Oct 7, 2026	2.08	2.10	1.94	2.05	-0.12	3,134,301	40	1.883	1.804
Oct 6, 2026	2.19	2.28	2.12	2.17	-0.01	3,452,835	30	1.655	1.808
Oct 5, 2026	2.30	2.33	2.15	2.18	+0.11	5,279,547	338	1.452	1.813
Oct 2, 2026	2.09	2.18	2.01	2.07	+0.00	3,146,830	338	1.297	1.817
Oct 1, 2026	2.15	2.19	2.01	2.01	-0.11	3,096,915	86	1.219	1.817
Sep 30, 2026	2.24	2.35	2.12	2.13	-0.10	3,368,033	16	1.629	1.822
Sep 29, 2026	2.48	2.49	2.22	2.23	-0.13	4,244,448	58	1.479	1.827
Sep 28, 2026	2.27	2.41	2.20	2.36	+0.04	2,767,061	13	1.627	1.831
Sep 25, 2026	2.36	2.46	2.29	2.32	+0.01	5,516,378	36	1.456	1.836
Sep 24, 2026	2.10	2.37	2.05	2.31	+0.13	5,648,869	530	1.580	1.841
Sep 23, 2026	2.40	2.54	2.17	2.18	-0.20	7,159,621	80	1.280	1.845
Sep 22, 2026	2.24	2.39	2.18	2.38	+0.19	5,400,651	26	1.273	1.848
Sep 21, 2026	2.25	2.35	2.16	2.19	+0.00	3,848,725	45	1.639	1.850
Sep 18, 2026	2.26	2.26	2.08	2.19	+0.00	2,372,693	74	1.565	1.855
Sep 17, 2026	2.25	2.27	2.15	2.19	+0.10	3,416,064	76	1.571	1.861
Sep 16, 2026	2.10	2.13	1.96	2.09	-0.01	2,347,665	80	1.402	1.865
Sep 15, 2026	2.07	2.21	2.04	2.10	+0.00	2,796,838	37	0.000	1.871
Sep 14, 2026	1.97	2.24	1.96	2.10	-0.01	2,773,291	54	1.805	1.876
Sep 11, 2026	2.13	2.15	2.09	2.11	-0.02	2,131,535	28	1.395	1.882
Sep 10, 2026	2.06	2.28	2.06	2.12	-0.03	3,813,967	236	1.338	1.888
Sep 9, 2026	2.30	2.37	2.13	2.15	-0.21	2,755,088	37	1.764	1.894
Sep 8, 2026	2.34	2.50	2.33	2.36	+0.00	3,063,150	11	1.849	1.897
Sep 4, 2026	2.35	2.39	2.25	2.36	+0.01	2,072,694	40	0.000	1.903
Sep 3, 2026	2.41	2.55	2.30	2.35	-0.01	3,613,032	13	1.527	1.909
Sep 2, 2026	2.06	2.36	2.02	2.36	+0.33	3,241,001	74	1.198	1.915
Sep 1, 2026	2.25	2.27	2.00	2.03	-0.38	3,429,620	57	1.923	1.910
Aug 31, 2026	2.55	2.58	2.40	2.41	-0.18	1,399,201	167	1.865	1.905
Aug 28, 2026	3.06	3.16	2.56	2.59	-0.62	2,839,657	292	1.479	1.910
Aug 27, 2026	2.92	3.26	2.90	3.21	+0.40	2,449,038	196	1.494	1.898
Aug 26, 2026	2.73	2.86	2.66	2.81	-0.04	2,741,074	8	1.661	1.895
Aug 25, 2026	2.91	2.91	2.80	2.85	+0.01	1,833,131	11	0.000	1.902
Aug 24, 2026	3.00	3.02	2.81	2.84	-0.36	2,126,275	25	1.459	1.908
Aug 21, 2026	2.96	3.27	2.96	3.20	+0.21	3,069,495	191	1.364	1.909
Aug 20, 2026	3.37	3.37	2.81	2.99	-0.37	3,803,556	157	1.863	1.913
Aug 19, 2026	3.37	3.43	3.16	3.36	-0.11	2,625,930	49	1.721	1.915
Aug 18, 2026	3.12	3.67	3.11	3.47	+0.01	4,876,694	176	1.628	1.921
Aug 17, 2026	3.51	3.54	3.09	3.46	-0.17	4,377,695	131	1.672	1.928
Aug 14, 2026	3.75	3.92	3.48	3.63	+0.23	8,275,897	286	1.761	1.934
Aug 13, 2026	3.40	3.93	3.28	3.40	-0.74	10,828,517	1,175	1.522	1.938
Aug 12, 2026	4.27	4.28	4.02	4.14	+0.05	5,580,558	340	2.382	1.929
Aug 11, 2026	3.79	4.10	3.65	4.09	+0.35	1,990,020	264	2.095	1.936
Aug 10, 2026	3.88	3.97	3.54	3.74	+0.14	3,097,790	160	2.227	1.938
Aug 7, 2026	3.49	3.61	3.19	3.60	+0.30	4,119,814	62	2.095	1.944
Aug 6, 2026	3.21	3.66	3.15	3.30	-0.11	1,967,422	478	2.624	1.946
Aug 5, 2026	3.54	3.60	3.31	3.41	+0.01	2,280,785	37	2.471	1.953
Aug 4, 2026	3.30	3.57	3.21	3.40	+0.36	3,694,774	283	2.414	1.960
Aug 3, 2026	2.42	3.10	2.31	3.04	+0.57	2,424,737	121	2.072	1.960
Jul 31, 2026	2.65	2.70	2.23	2.47	-0.08	2,031,728	24	2.302	1.944
Jul 30, 2026	2.20	2.58	2.09	2.55	+0.48	2,770,271	294	2.266	1.951
Jul 29, 2026	2.79	2.84	2.05	2.07	-0.78	2,354,830	58	3.171	1.934
Jul 28, 2026	2.73	2.85	2.47	2.85	-0.12	2,171,222	26	2.131	1.894

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.