ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	37.09	37.51	37.03	37.50	37.50	0.97%	6,085
Nov 24, 2025	36.91	37.14	36.86	37.14	37.14	1.61%	15,158
Nov 21, 2025	36.24	36.81	36.24	36.55	36.55	0.94%	3,896
Nov 20, 2025	37.38	37.38	36.17	36.21	36.21	-1.60%	4,761
Nov 19, 2025	36.62	36.80	36.60	36.80	36.80	0.49%	8,847
Nov 18, 2025	36.83	36.86	36.62	36.62	36.62	-0.89%	2,002
Nov 17, 2025	37.30	37.37	36.90	36.95	36.95	-0.85%	9,213
Nov 14, 2025	37.04	37.47	37.04	37.27	37.27	-0.01%	24,044
Nov 13, 2025	37.68	37.68	37.27	37.27	37.27	-1.78%	8,649
Nov 12, 2025	37.90	37.95	37.90	37.95	37.94	0.04%	5,533
Nov 11, 2025	37.81	37.99	37.74	37.93	37.93	0.16%	9,544
Nov 10, 2025	37.71	37.87	37.53	37.87	37.87	1.65%	4,779
Nov 7, 2025	36.82	37.26	36.82	37.26	37.26	0.15%	4,869
Nov 6, 2025	37.51	37.51	37.20	37.20	37.20	-1.17%	2,848
Nov 5, 2025	37.63	37.82	37.63	37.64	37.64	0.37%	9,029
Nov 4, 2025	37.52	37.69	37.50	37.50	37.50	-1.21%	9,761
Nov 3, 2025	37.93	38.01	37.93	37.96	37.96	-0.02%	7,157
Oct 31, 2025	38.05	38.10	37.92	37.97	37.97	0.47%	15,229
Oct 30, 2025	37.98	37.98	37.79	37.79	37.79	-1.05%	7,964
Oct 29, 2025	38.10	38.19	38.05	38.19	38.19	-0.07%	3,619
Oct 28, 2025	38.13	38.27	38.13	38.22	38.21	0.25%	2,287
Oct 27, 2025	38.04	38.12	38.00	38.12	38.12	1.20%	4,961
Oct 24, 2025	37.61	37.75	37.61	37.67	37.67	0.83%	7,170
Oct 23, 2025	37.12	37.39	37.12	37.36	37.36	0.65%	2,737
Oct 22, 2025	37.37	37.37	36.98	37.12	37.12	-0.64%	5,026
Oct 21, 2025	37.31	37.38	37.30	37.36	37.36	0.05%	4,239
Oct 20, 2025	37.18	37.36	37.18	37.34	37.34	1.09%	1,753
Oct 17, 2025	36.78	36.99	36.68	36.94	36.94	0.54%	1,851
Oct 16, 2025	37.16	37.17	36.54	36.74	36.74	-0.56%	3,486
Oct 15, 2025	36.96	37.26	36.94	36.95	36.95	0.31%	18,305
Oct 14, 2025	36.40	37.03	36.40	36.83	36.83	-0.18%	5,382
Oct 13, 2025	36.88	36.95	36.86	36.90	36.90	1.55%	7,462
Oct 10, 2025	37.28	37.28	36.34	36.34	36.34	-2.63%	1,773
Oct 9, 2025	37.44	37.44	37.23	37.32	37.32	-0.30%	1,715
Oct 8, 2025	37.36	37.43	37.36	37.43	37.43	0.71%	8,868
Oct 7, 2025	37.18	37.22	37.16	37.17	37.17	-0.54%	4,783
Oct 6, 2025	36.65	37.40	36.65	37.37	37.37	0.42%	1,880
Oct 3, 2025	37.36	37.39	37.21	37.21	37.21	-	2,004
Oct 2, 2025	37.32	37.32	37.12	37.22	37.22	0.06%	3,152
Oct 1, 2025	36.99	37.20	36.99	37.19	37.19	0.32%	907
Sep 30, 2025	36.88	37.07	36.81	37.07	37.07	0.49%	9,671
Sep 29, 2025	36.99	36.99	36.89	36.89	36.89	0.19%	4,848
Sep 26, 2025	36.63	36.82	36.63	36.82	36.82	0.58%	435
Sep 25, 2025	36.61	36.63	36.59	36.61	36.61	-0.44%	688
Sep 24, 2025	36.74	36.81	36.74	36.77	36.77	-0.33%	5,283
Sep 23, 2025	37.15	37.15	36.85	36.89	36.89	-0.57%	9,176
Sep 22, 2025	36.95	37.15	36.95	37.10	37.10	0.32%	4,086
Sep 19, 2025	36.86	36.98	36.86	36.98	36.98	0.63%	2,363
Sep 18, 2025	36.69	36.84	36.69	36.75	36.75	0.53%	5,198
Sep 17, 2025	36.62	36.63	36.35	36.56	36.56	-0.10%	11,043