ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.00	36.35	36.00	36.28	36.28	0.06%	9,438
Apr 1, 2026	36.31	36.31	36.26	36.26	36.26	0.03%	2,012
Mar 31, 2026	36.31	36.31	36.25	36.25	36.25	0.17%	1,065
Mar 30, 2026	37.61	37.61	36.19	36.19	36.19	0.01%	15,284
Mar 27, 2026	36.08	36.20	36.08	36.18	36.18	-0.11%	2,379
Mar 26, 2026	36.18	36.22	36.17	36.22	36.22	0.08%	84,991
Mar 25, 2026	36.28	36.30	36.19	36.19	36.19	0.62%	5,897
Mar 24, 2026	35.84	36.16	35.83	35.97	35.97	-0.44%	9,069
Mar 23, 2026	36.37	36.51	36.12	36.13	36.13	1.20%	9,715
Mar 20, 2026	36.18	36.18	35.68	35.70	35.70	-0.58%	2,503
Mar 19, 2026	36.10	36.32	35.91	35.91	35.91	-1.37%	5,474
Mar 18, 2026	36.78	36.78	36.36	36.41	36.41	-1.27%	7,090
Mar 17, 2026	37.02	37.08	36.88	36.88	36.88	0.30%	7,102
Mar 16, 2026	36.80	36.85	36.76	36.77	36.77	0.96%	6,821
Mar 13, 2026	36.59	36.59	36.35	36.42	36.42	-0.49%	9,308
Mar 12, 2026	36.83	36.83	36.60	36.60	36.60	-1.60%	6,811
Mar 11, 2026	36.77	37.29	36.77	37.19	37.19	-0.03%	12,552
Mar 10, 2026	37.13	37.34	37.13	37.20	37.20	-0.20%	2,399
Mar 9, 2026	36.45	37.29	36.43	37.28	37.28	0.80%	20,470
Mar 6, 2026	36.99	37.15	36.90	36.99	36.99	-1.35%	8,263
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