ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.99	37.12	36.90	37.06	-	-1.15%	1,679
Mar 5, 2026	37.58	37.58	37.22	37.49	37.49	-0.48%	21,914
Mar 4, 2026	37.46	37.77	37.38	37.67	37.67	0.78%	149,503
Mar 3, 2026	37.10	37.51	37.10	37.38	37.38	-0.93%	7,779
Mar 2, 2026	37.49	37.87	37.49	37.73	37.73	0.12%	3,962
Feb 27, 2026	37.57	37.69	37.42	37.69	37.69	-0.53%	6,159
Feb 26, 2026	37.96	37.96	37.48	37.89	37.89	-0.58%	14,215
Feb 25, 2026	38.02	38.12	37.16	38.11	38.11	0.87%	4,012
Feb 24, 2026	37.52	37.80	37.52	37.78	37.78	0.87%	2,974
Feb 23, 2026	37.72	37.72	37.37	37.45	37.45	-1.10%	27,447
Feb 20, 2026	37.61	37.90	37.51	37.87	37.87	0.69%	2,710
Feb 19, 2026	37.57	37.68	37.50	37.61	37.61	-0.23%	3,673
Feb 18, 2026	37.11	37.83	37.11	37.69	37.69	0.41%	8,916
Feb 17, 2026	36.86	37.64	36.86	37.54	37.54	0.27%	22,291
Feb 13, 2026	37.53	37.59	37.40	37.44	37.44	0.08%	2,372
Feb 12, 2026	38.03	38.09	37.41	37.41	37.41	-1.71%	86,623
Feb 11, 2026	38.27	38.27	38.04	38.06	38.06	0.05%	5,840
Feb 10, 2026	38.16	38.35	38.04	38.04	38.04	-0.36%	20,187
Feb 9, 2026	37.95	38.27	37.95	38.18	38.18	0.64%	10,960
Feb 6, 2026	37.61	37.99	37.61	37.94	37.94	2.01%	8,762
Feb 5, 2026	37.23	37.26	37.19	37.19	37.19	-1.24%	993
Feb 4, 2026	37.77	37.80	37.65	37.66	37.66	-0.64%	8,019
Feb 3, 2026	38.09	38.09	37.71	37.90	37.90	-0.90%	1,887
Feb 2, 2026	39.93	39.93	38.11	38.25	38.25	0.55%	3,807
Jan 30, 2026	38.08	38.08	38.04	38.04	38.04	-0.48%	432
Jan 29, 2026	38.20	38.22	37.81	38.22	38.22	-0.27%	2,412
Jan 28, 2026	38.28	38.36	38.28	38.33	38.33	-	4,561
Jan 27, 2026	38.19	38.35	38.19	38.32	38.32	0.42%	3,050
Jan 26, 2026	38.13	38.22	38.13	38.17	38.17	0.54%	1,281
Jan 23, 2026	37.92	38.02	37.91	37.96	37.96	0.03%	7,396
Jan 22, 2026	37.95	38.04	37.95	37.95	37.95	0.56%	4,031
Jan 21, 2026	37.41	37.77	37.41	37.74	37.74	1.12%	3,058
Jan 20, 2026	37.70	37.73	37.32	37.32	37.32	-2.14%	9,221
Jan 16, 2026	38.18	38.21	38.14	38.14	38.14	-0.04%	3,024
Jan 15, 2026	38.25	38.29	38.12	38.15	38.15	0.30%	2,109
Jan 14, 2026	38.01	38.07	37.82	38.03	38.03	-0.58%	14,570
Jan 13, 2026	38.36	38.36	38.18	38.26	38.26	-0.20%	14,400
Jan 12, 2026	38.23	38.36	38.21	38.33	38.33	0.14%	11,147
Jan 9, 2026	38.15	38.31	38.15	38.28	38.28	0.65%	2,480
Jan 8, 2026	37.85	38.03	37.85	38.03	38.03	-0.03%	9,242
Jan 7, 2026	38.30	38.30	38.04	38.04	38.04	-0.42%	13,442
Jan 6, 2026	37.98	38.20	37.98	38.20	38.20	0.76%	4,005
Jan 5, 2026	37.99	38.00	37.91	37.91	37.91	0.69%	5,499
Jan 2, 2026	37.70	37.75	37.55	37.65	37.65	0.05%	3,763
Dec 31, 2025	37.76	37.81	37.63	37.63	37.63	-0.63%	4,855
Dec 30, 2025	37.87	37.92	37.87	37.87	37.87	-1.05%	1,568
Dec 29, 2025	38.28	38.30	38.24	38.27	37.94	-0.39%	3,594
Dec 26, 2025	38.49	38.49	38.39	38.42	38.09	-0.02%	2,475
Dec 24, 2025	38.36	38.44	38.32	38.43	38.10	0.31%	3,214
Dec 23, 2025	38.17	38.31	38.09	38.31	37.98	0.51%	16,443
Dec 22, 2025	38.11	38.14	38.10	38.12	37.79	0.67%	3,023
Dec 19, 2025	37.88	37.91	37.86	37.86	37.54	0.75%	14,176
Dec 18, 2025	37.53	37.75	37.50	37.58	37.26	0.86%	10,513
Dec 17, 2025	37.62	37.62	37.25	37.26	36.94	-1.01%	10,252
Dec 16, 2025	37.62	37.74	37.58	37.64	37.32	-0.42%	8,129
Dec 15, 2025	37.69	37.80	37.69	37.80	37.48	-0.13%	4,486
Dec 12, 2025	37.71	38.21	37.71	37.85	37.52	-1.10%	10,104
Dec 11, 2025	37.94	38.27	37.94	38.27	37.94	0.21%	13,086
Dec 10, 2025	37.86	38.23	37.86	38.19	37.86	0.73%	12,376
Dec 9, 2025	38.03	38.03	37.91	37.91	37.58	-0.01%	6,636
Dec 8, 2025	38.03	38.03	37.87	37.91	37.59	-0.38%	3,566
Dec 5, 2025	38.13	38.19	38.06	38.06	37.73	0.22%	2,818
Dec 4, 2025	37.90	37.98	37.89	37.98	37.65	0.02%	2,734
Dec 3, 2025	37.82	38.01	37.82	37.97	37.64	0.34%	4,601
Dec 2, 2025	37.86	37.88	37.83	37.84	37.52	0.27%	1,097
Dec 1, 2025	37.79	37.92	37.74	37.74	37.41	-0.58%	3,392
Nov 28, 2025	37.86	37.96	37.86	37.96	37.63	0.54%	1,117
Nov 26, 2025	37.61	37.84	37.61	37.76	37.43	0.68%	1,551
Nov 25, 2025	37.09	37.51	37.03	37.50	37.18	0.97%	6,085
Nov 24, 2025	36.91	37.14	36.86	37.14	36.82	1.61%	15,158
Nov 21, 2025	36.24	36.81	36.24	36.55	36.24	0.94%	3,896
Nov 20, 2025	37.38	37.38	36.17	36.21	35.90	-1.60%	4,761
Nov 19, 2025	36.62	36.80	36.60	36.80	36.48	0.49%	8,847
Nov 18, 2025	36.83	36.86	36.62	36.62	36.31	-0.89%	2,002
Nov 17, 2025	37.30	37.37	36.90	36.95	36.63	-0.85%	9,213
Nov 14, 2025	37.04	37.47	37.04	37.27	36.95	-0.01%	24,044
Nov 13, 2025	37.68	37.68	37.27	37.27	36.95	-1.78%	8,649
Nov 12, 2025	37.90	37.95	37.90	37.95	37.62	0.04%	5,533
Nov 11, 2025	37.81	37.99	37.74	37.93	37.60	0.16%	9,544
Nov 10, 2025	37.71	37.87	37.53	37.87	37.54	1.65%	4,779
Nov 7, 2025	36.82	37.26	36.82	37.26	36.94	0.15%	4,869
Nov 6, 2025	37.51	37.51	37.20	37.20	36.88	-1.17%	2,848
Nov 5, 2025	37.63	37.82	37.63	37.64	37.32	0.37%	9,029
Nov 4, 2025	37.52	37.69	37.50	37.50	37.18	-1.21%	9,761
Nov 3, 2025	37.93	38.01	37.93	37.96	37.63	-0.02%	7,157
Oct 31, 2025	38.05	38.10	37.92	37.97	37.64	0.47%	15,229
Oct 30, 2025	37.98	37.98	37.79	37.79	37.47	-1.05%	7,964
Oct 29, 2025	38.10	38.19	38.05	38.19	37.86	-0.07%	3,619
Oct 28, 2025	38.13	38.27	38.13	38.22	37.89	0.25%	2,287
Oct 27, 2025	38.04	38.12	38.00	38.12	37.79	1.20%	4,961
Oct 24, 2025	37.61	37.75	37.61	37.67	37.35	0.83%	7,170
Oct 23, 2025	37.12	37.39	37.12	37.36	37.04	0.65%	2,737
Oct 22, 2025	37.37	37.37	36.98	37.12	36.80	-0.64%	5,026
Oct 21, 2025	37.31	37.38	37.30	37.36	37.04	0.05%	4,239
Oct 20, 2025	37.18	37.36	37.18	37.34	37.02	1.09%	1,753
Oct 17, 2025	36.78	36.99	36.68	36.94	36.62	0.54%	1,851
Oct 16, 2025	37.16	37.17	36.54	36.74	36.43	-0.56%	3,486
Oct 15, 2025	36.96	37.26	36.94	36.95	36.63	0.31%	18,305
Oct 14, 2025	36.40	37.03	36.40	36.83	36.52	-0.18%	5,382
Oct 13, 2025	36.88	36.95	36.86	36.90	36.58	1.55%	7,462