ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	36.06	36.28	36.06	36.19	36.19	0.88%	13,478
Jan 17, 2025	35.96	36.03	35.87	35.87	35.87	0.97%	9,684
Jan 16, 2025	35.64	35.68	35.51	35.53	35.53	-0.04%	4,166
Jan 15, 2025	35.43	35.57	35.43	35.54	35.54	2.06%	14,717
Jan 14, 2025	34.96	35.07	34.71	34.83	34.83	0.07%	15,825
Jan 13, 2025	34.69	34.82	34.65	34.80	34.80	0.05%	5,527
Jan 10, 2025	34.86	34.96	34.79	34.79	34.79	-1.55%	4,476
Jan 8, 2025	35.35	35.38	35.20	35.33	35.33	0.19%	3,221
Jan 7, 2025	35.86	35.86	35.22	35.26	35.26	-1.02%	4,344
Jan 6, 2025	35.93	35.93	35.60	35.63	35.63	0.52%	4,111
Jan 3, 2025	35.16	35.54	35.16	35.45	35.45	1.26%	4,523
Jan 2, 2025	35.10	35.10	34.82	35.01	35.01	-0.13%	3,158
Dec 31, 2024	35.22	35.22	35.00	35.05	35.05	-0.64%	653
Dec 30, 2024	35.24	35.34	35.24	35.28	35.28	-1.47%	592
Dec 27, 2024	35.76	35.85	35.69	35.80	35.59	-1.21%	1,609
Dec 26, 2024	33.30	36.33	33.30	36.24	36.03	0.12%	8,511
Dec 24, 2024	36.17	36.20	36.14	36.20	35.99	1.11%	2,074
Dec 23, 2024	35.71	35.80	35.51	35.80	35.59	0.66%	2,387
Dec 20, 2024	35.84	35.84	35.57	35.57	35.36	0.87%	747
Dec 19, 2024	35.38	35.42	35.26	35.26	35.05	-0.21%	6,163
Dec 18, 2024	36.39	36.42	35.33	35.33	35.13	-2.80%	3,056
Dec 17, 2024	36.36	36.36	36.20	36.35	36.14	-0.36%	2,872
Dec 16, 2024	36.53	36.61	36.48	36.48	36.27	0.44%	7,533
Dec 13, 2024	36.53	36.53	36.20	36.32	36.11	-0.03%	2,035
Dec 12, 2024	36.47	36.49	36.32	36.33	36.12	-0.53%	3,993
Dec 11, 2024	36.47	36.60	36.47	36.52	36.31	0.91%	7,063
Dec 10, 2024	36.43	36.43	36.12	36.20	35.98	-0.34%	1,691
Dec 9, 2024	36.54	36.62	36.25	36.32	36.11	-0.73%	6,625
Dec 6, 2024	36.66	36.66	36.50	36.59	36.37	0.31%	5,249
Dec 5, 2024	36.57	36.57	36.45	36.47	36.26	0.35%	3,698
Dec 4, 2024	36.25	36.40	36.20	36.35	36.13	0.24%	23,202
Dec 3, 2024	36.20	36.26	36.20	36.26	36.05	0.11%	2,082
Dec 2, 2024	36.22	36.26	36.19	36.22	36.01	0.17%	3,848
Nov 29, 2024	36.06	36.20	36.06	36.16	35.95	0.66%	779
Nov 27, 2024	36.04	36.04	35.92	35.92	35.71	-0.47%	2,292
Nov 26, 2024	35.99	36.10	35.99	36.09	35.88	0.61%	2,783
Nov 25, 2024	35.94	35.94	35.80	35.87	35.66	0.28%	1,341
Nov 22, 2024	35.77	35.77	35.77	35.77	35.56	0.40%	216
Nov 21, 2024	35.42	35.70	35.42	35.63	35.42	0.60%	6,187
Nov 20, 2024	35.14	35.42	35.14	35.42	35.21	0.01%	5,132
Nov 19, 2024	35.10	35.42	35.10	35.42	35.21	0.53%	8,504
Nov 18, 2024	35.11	35.28	35.11	35.23	35.02	0.36%	3,795
Nov 15, 2024	35.17	35.17	35.00	35.10	34.90	-1.30%	3,426
Nov 14, 2024	35.62	35.71	35.50	35.56	35.35	-0.58%	5,874
Nov 13, 2024	35.79	35.84	35.77	35.77	35.56	-0.06%	5,247
Nov 12, 2024	35.87	35.89	35.78	35.79	35.58	-0.39%	6,095
Nov 11, 2024	35.94	35.94	35.81	35.93	35.72	0.22%	9,552
Nov 8, 2024	35.60	35.93	35.60	35.85	35.64	0.59%	9,378
Nov 7, 2024	35.54	35.66	35.54	35.64	35.43	0.74%	1,036
Nov 6, 2024	35.13	35.44	35.13	35.38	35.17	2.66%	4,821
Nov 5, 2024	34.29	34.49	34.29	34.46	34.26	1.22%	12,534
Nov 4, 2024	34.13	34.13	34.05	34.05	33.85	-0.33%	1,416
Nov 1, 2024	34.32	34.32	34.16	34.16	33.96	0.25%	191
Oct 31, 2024	34.10	34.14	34.07	34.07	33.87	-1.69%	4,618
Oct 30, 2024	34.83	34.83	34.66	34.66	34.46	-0.32%	3,862
Oct 29, 2024	34.76	34.87	34.76	34.77	34.57	0.20%	4,072
Oct 28, 2024	34.76	34.76	34.69	34.70	34.50	0.27%	6,896
Oct 25, 2024	34.69	34.84	34.57	34.61	34.41	-0.04%	10,648
Oct 24, 2024	34.58	34.63	34.54	34.62	34.42	0.30%	11,067
Oct 23, 2024	34.70	34.70	34.43	34.52	34.32	-1.09%	5,505
Oct 22, 2024	34.81	34.93	34.75	34.90	34.70	0.18%	16,479
Oct 21, 2024	34.74	34.87	34.74	34.84	34.64	-0.37%	3,283
Oct 18, 2024	34.95	35.02	34.86	34.97	34.76	0.39%	2,974
Oct 17, 2024	35.11	35.11	34.81	34.83	34.63	-0.01%	3,537
Oct 16, 2024	34.68	34.84	34.68	34.84	34.63	0.54%	1,340
Oct 15, 2024	34.79	34.84	34.65	34.65	34.45	-0.91%	734
Oct 14, 2024	34.83	34.97	34.83	34.97	34.76	0.80%	2,402
Oct 11, 2024	34.68	34.73	34.57	34.69	34.48	0.62%	6,408
Oct 10, 2024	34.42	34.47	34.36	34.47	34.27	-0.18%	2,063
Oct 9, 2024	34.41	34.54	34.41	34.54	34.33	0.71%	2,446
Oct 8, 2024	34.23	34.31	34.11	34.29	34.09	1.03%	4,216
Oct 7, 2024	34.07	34.22	33.91	33.94	33.74	-0.90%	2,607
Oct 4, 2024	34.03	34.25	33.98	34.25	34.05	0.93%	1,317
Oct 3, 2024	33.85	33.94	33.84	33.94	33.74	-0.23%	1,195