ONDC Historical Prices
BATS: ONDCCorgi FundsTrading--Leveraged EquityETFUSD
14.46-0.7365 (-4.85%)
At close: Sep 29, 10:40 AM ET · Delayed 15 min
ONDC price history
The price history for Corgi ONDS 2x Daily (ONDC) on this page begins on July 6, 2026, when the stock closed at $21.22; it most recently closed at $17.78 on October 5, 2026. The highest price in this record is $34.20, reached on August 10, 2026; the latest close is 48.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ONDC returns
1 week
-2.74%
1 month
-8.49%
3 months
-19.00%
ONDC price return, excluding dividends.
ONDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.78 | 17.78 | 17.78 | 17.78 | -0.17% | |
| 17.81 | 17.81 | 17.81 | 17.81 | +5.45% | |
| 16.89 | 16.89 | 16.89 | 16.89 | +2.24% | |
| 16.52 | 16.52 | 16.52 | 16.52 | -5.65% | |
| 17.51 | 17.51 | 17.51 | 17.51 | -4.21% | |
| 19.69 | 19.76 | 18.28 | 18.28 | -4.99% | |
| 19.24 | 19.24 | 19.24 | 19.24 | +0.79% | |
| 20.00 | 20.00 | 19.09 | 19.09 | +0.95% | |
| 18.91 | 18.91 | 18.91 | 18.91 | +4.94% | |
| 18.67 | 18.74 | 18.02 | 18.02 | -7.97% | |
| 18.89 | 19.58 | 18.76 | 19.58 | +8.66% | |
| 18.03 | 18.03 | 17.94 | 18.02 | -0.55% | |
| 18.12 | 18.12 | 18.12 | 18.12 | -0.28% | |
| 18.17 | 18.17 | 18.17 | 18.17 | +5.52% | |
| 16.96 | 17.22 | 16.96 | 17.22 | -0.86% | |
| 18.25 | 18.25 | 17.37 | 17.37 | -0.17% | |
| 17.40 | 17.40 | 17.40 | 17.40 | -0.17% | |
| 17.43 | 17.43 | 17.43 | 17.43 | -1.08% | |
| 17.62 | 17.62 | 17.62 | 17.62 | -1.18% | |
| 17.83 | 17.83 | 17.83 | 17.83 | -8.23% | |
| 19.85 | 19.90 | 19.43 | 19.43 | +0.41% | |
| 19.44 | 19.50 | 19.35 | 19.35 | -1.33% | |
| 20.24 | 20.24 | 19.51 | 19.61 | +0.51% | |
| 18.41 | 19.51 | 18.41 | 19.51 | +15.92% | |
| 17.33 | 17.33 | 16.83 | 16.83 | -16.72% | |
| 20.21 | 20.21 | 20.21 | 20.21 | -6.56% | |
| 21.63 | 21.63 | 21.63 | 21.63 | -19.62% | |
| 25.19 | 26.91 | 25.19 | 26.91 | +13.26% | |
| 23.76 | 23.76 | 23.76 | 23.76 | -0.08% | |
| 23.78 | 23.78 | 23.78 | 23.78 | -0.34% | |
| 23.86 | 23.86 | 23.86 | 23.86 | -11.27% | |
| 26.89 | 26.89 | 26.89 | 26.89 | +7.86% | |
| 24.93 | 24.93 | 24.93 | 24.93 | -11.38% | |
| 28.13 | 28.13 | 28.13 | 28.13 | -3.86% | |
| 29.26 | 29.26 | 29.26 | 29.26 | +0.90% | |
| 28.31 | 29.00 | 28.31 | 29.00 | -5.01% | |
| 31.85 | 32.24 | 30.53 | 30.53 | +6.15% | |
| 27.36 | 28.76 | 27.36 | 28.76 | -15.91% | |
| 34.20 | 34.20 | 34.20 | 34.20 | +0.59% | |
| 34.00 | 34.00 | 34.00 | 34.00 | +7.63% | |
| 31.59 | 31.59 | 31.59 | 31.59 | +4.67% | |
| 30.18 | 30.18 | 30.18 | 30.18 | +8.06% | |
| 29.88 | 29.88 | 27.92 | 27.93 | -3.52% | |
| 28.24 | 28.95 | 28.24 | 28.95 | +0.59% | |
| 28.50 | 28.78 | 28.50 | 28.78 | +11.51% | |
| 22.41 | 25.81 | 22.41 | 25.81 | +23.02% | |
| 19.70 | 20.98 | 19.70 | 20.98 | -3.05% | |
| 17.53 | 21.64 | 17.53 | 21.64 | +23.45% | |
| 19.60 | 19.60 | 17.51 | 17.53 | -27.17% | |
| 24.07 | 24.07 | 24.07 | 24.07 | -3.95% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +4.24% | |
| 24.54 | 24.54 | 24.04 | 24.04 | -2.87% | |
| 25.98 | 25.98 | 24.75 | 24.75 | -1.67% | |
| 24.75 | 26.80 | 24.75 | 25.17 | +8.58% | |
| 20.27 | 23.18 | 20.05 | 23.18 | +24.69% | |
| 18.59 | 18.59 | 18.59 | 18.59 | +8.97% | |
| 17.37 | 17.37 | 17.06 | 17.06 | -2.46% | |
| 17.35 | 17.49 | 17.35 | 17.49 | -11.71% | |
| 19.81 | 19.81 | 19.81 | 19.81 | -9.71% | |
| 21.76 | 21.94 | 21.76 | 21.94 | +12.63% | |
| 19.92 | 19.92 | 19.48 | 19.48 | -8.20% | |
| 21.35 | 21.35 | 21.22 | 21.22 | -10.61% | |
| 24.98 | 24.98 | 23.74 | 23.74 | +2.64% | |
| 22.49 | 23.13 | 22.49 | 23.13 | +5.38% | |
| 22.99 | 23.12 | 21.95 | 21.95 | — |