ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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