ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	32.48	32.48	32.48	32.48	-	-0.07%	2,007
Apr 1, 2025	32.25	32.50	32.25	32.50	32.50	0.30%	2,007
Mar 31, 2025	32.06	32.41	32.06	32.41	32.41	0.48%	3,573
Mar 28, 2025	32.80	32.80	32.22	32.25	32.25	-2.01%	2,198
Mar 27, 2025	32.90	32.91	32.86	32.91	32.91	0.06%	4,916
Mar 26, 2025	32.91	32.91	32.89	32.89	32.89	-0.03%	1,153
Mar 25, 2025	32.89	32.90	32.86	32.90	32.90	0.06%	7,888
Mar 24, 2025	32.91	32.92	32.88	32.88	32.88	-0.06%	37,545
Mar 21, 2025	32.88	32.91	32.88	32.90	32.90	0.05%	1,700
Mar 20, 2025	32.87	32.89	32.86	32.89	32.89	0.05%	3,569
Mar 19, 2025	32.76	32.87	32.76	32.87	32.87	-0.06%	4,155
Mar 18, 2025	32.75	32.89	32.75	32.89	32.89	0.20%	9,304
Mar 17, 2025	32.79	32.88	32.78	32.83	32.83	-0.14%	3,345
Mar 14, 2025	32.86	32.92	32.83	32.87	32.87	-	18,544
Mar 13, 2025	33.18	33.24	32.83	32.87	32.87	-1.47%	1,406
Mar 12, 2025	33.29	33.52	33.29	33.36	33.36	0.48%	6,855
Mar 11, 2025	33.19	33.44	33.17	33.20	33.20	-0.63%	2,390
Mar 10, 2025	33.73	33.73	33.22	33.41	33.41	-2.88%	10,109
Mar 7, 2025	34.26	34.44	34.03	34.40	34.40	0.67%	1,682
Mar 6, 2025	34.47	34.58	34.17	34.17	34.17	-1.98%	2,936
Mar 5, 2025	34.33	34.91	34.33	34.86	34.86	1.01%	26,782
Mar 4, 2025	34.45	34.98	34.20	34.51	34.51	-1.00%	6,217
Mar 3, 2025	35.66	35.66	34.83	34.86	34.86	-1.75%	9,412
Feb 28, 2025	35.11	35.48	35.01	35.48	35.48	1.84%	3,633
Feb 27, 2025	35.43	35.43	34.84	34.84	34.84	-1.83%	2,867
Feb 26, 2025	35.72	35.77	35.38	35.49	35.49	0.08%	7,791
Feb 25, 2025	35.68	35.68	35.31	35.46	35.46	-0.59%	6,492
Feb 24, 2025	35.83	35.99	35.67	35.67	35.67	-0.53%	20,769
Feb 21, 2025	36.41	36.41	35.86	35.86	35.86	-1.78%	4,985
Feb 20, 2025	36.38	36.53	36.38	36.51	36.51	-0.67%	15,314
Feb 19, 2025	36.52	36.89	36.52	36.76	36.76	0.39%	72,368
Feb 18, 2025	36.55	36.66	36.48	36.61	36.61	0.10%	3,147
Feb 14, 2025	36.56	36.78	36.56	36.58	36.58	-0.14%	6,761
Feb 13, 2025	36.37	36.63	36.37	36.63	36.63	1.10%	6,029
Feb 12, 2025	36.11	36.31	36.11	36.23	36.23	-0.30%	8,028
Feb 11, 2025	36.22	36.34	36.16	36.34	36.34	0.08%	6,456
Feb 10, 2025	36.24	36.35	36.22	36.31	36.31	0.61%	2,790
Feb 7, 2025	36.44	36.44	36.02	36.09	36.09	-0.94%	560
Feb 6, 2025	36.29	36.43	36.28	36.43	36.43	0.56%	3,308
Feb 5, 2025	36.09	36.22	36.09	36.22	36.22	0.13%	1,204
Feb 4, 2025	35.92	36.18	35.92	36.18	36.18	0.69%	2,404
Feb 3, 2025	35.39	36.16	35.39	35.93	35.93	-0.60%	9,283
Jan 31, 2025	36.51	36.58	36.03	36.15	36.15	-0.55%	6,945
Jan 30, 2025	36.19	36.35	36.13	36.35	36.35	0.54%	8,587
Jan 29, 2025	36.20	36.20	36.04	36.15	36.15	-0.41%	14,725
Jan 28, 2025	36.04	36.39	36.04	36.30	36.30	1.24%	14,928
Jan 27, 2025	35.79	35.86	35.68	35.86	35.86	-1.77%	18,222
Jan 24, 2025	36.60	36.60	36.41	36.51	36.51	-0.20%	1,498
Jan 23, 2025	36.47	36.58	36.47	36.58	36.58	0.22%	1,791
Jan 22, 2025	36.53	36.57	36.34	36.50	36.50	0.86%	8,624