ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.16	33.17	33.10	33.14	33.14	-0.26%	6,788
Jun 18, 2025	33.39	33.39	33.23	33.23	33.23	-0.01%	5,705
Jun 17, 2025	33.42	33.42	33.20	33.23	33.23	-0.74%	8,021
Jun 16, 2025	33.56	33.56	33.46	33.48	33.48	1.03%	8,109
Jun 13, 2025	33.08	33.42	33.08	33.14	33.14	-1.12%	23,310
Jun 12, 2025	33.38	33.53	33.38	33.52	33.52	0.30%	2,801
Jun 11, 2025	33.58	33.58	33.36	33.42	33.42	-0.25%	2,048
Jun 10, 2025	33.41	33.52	33.33	33.50	33.50	0.57%	6,786
Jun 9, 2025	33.35	33.42	33.31	33.31	33.31	-0.06%	3,080
Jun 6, 2025	33.24	33.39	33.22	33.33	33.33	1.19%	26,743
Jun 5, 2025	33.15	33.29	32.94	32.94	32.94	-0.63%	28,865
Jun 4, 2025	33.22	33.23	33.15	33.15	33.15	0.03%	5,585
Jun 3, 2025	33.10	33.17	33.10	33.14	33.14	0.70%	1,217
Jun 2, 2025	32.86	32.91	32.85	32.91	32.91	0.52%	1,075
May 30, 2025	32.74	32.74	32.74	32.74	32.74	-0.03%	456
May 29, 2025	32.87	32.87	32.72	32.75	32.75	0.32%	3,784
May 28, 2025	32.76	32.77	32.65	32.65	32.65	-0.62%	625
May 27, 2025	32.65	32.85	32.65	32.85	32.85	2.11%	5,913
May 23, 2025	32.02	32.20	32.02	32.17	32.17	-0.68%	2,693
May 22, 2025	32.51	32.57	32.39	32.39	32.39	-0.05%	1,197
May 21, 2025	32.89	32.89	32.41	32.41	32.41	-1.50%	686
May 20, 2025	32.91	32.91	32.79	32.90	32.90	-0.40%	4,760
May 19, 2025	32.90	33.05	32.90	33.03	33.03	-	6,869
May 16, 2025	32.80	33.03	32.80	33.03	33.03	0.85%	6,487
May 15, 2025	32.52	32.77	32.50	32.75	32.75	0.33%	2,745
May 14, 2025	32.63	32.65	32.59	32.64	32.64	0.07%	27,644
May 13, 2025	32.63	32.72	32.62	32.62	32.62	0.77%	61,351
May 12, 2025	32.19	32.37	32.07	32.37	32.37	3.36%	18,049
May 9, 2025	31.48	31.48	31.32	31.32	31.32	-0.09%	8,569
May 8, 2025	31.32	31.61	31.25	31.35	31.35	0.66%	10,603
May 7, 2025	31.09	31.23	31.01	31.14	31.14	0.30%	2,706
May 6, 2025	31.01	31.22	30.98	31.05	31.05	-0.67%	1,712
May 5, 2025	31.28	31.46	31.26	31.26	31.26	-0.51%	3,918
May 2, 2025	31.25	31.51	31.25	31.42	31.42	1.35%	23,419
May 1, 2025	31.10	31.28	31.00	31.00	31.00	0.57%	15,811
Apr 30, 2025	30.42	30.83	30.29	30.83	30.83	0.38%	4,650
Apr 29, 2025	30.50	30.78	30.50	30.71	30.71	0.56%	6,710
Apr 28, 2025	30.51	30.54	30.50	30.54	30.54	0.20%	3,226
Apr 25, 2025	30.53	30.53	30.48	30.48	30.48	0.08%	2,928
Apr 24, 2025	30.48	30.48	30.43	30.46	30.46	-0.10%	8,480
Apr 23, 2025	30.41	30.51	30.41	30.49	30.49	-0.10%	17,782
Apr 22, 2025	30.50	30.52	30.48	30.52	30.52	0.13%	1,279
Apr 21, 2025	30.50	30.50	30.48	30.48	30.48	-0.07%	8,420
Apr 17, 2025	30.52	30.52	30.47	30.50	30.50	0.18%	11,702
Apr 16, 2025	30.46	30.47	30.42	30.44	30.44	0.02%	5,390
Apr 15, 2025	30.43	30.46	30.41	30.44	30.44	0.24%	9,176
Apr 14, 2025	30.38	30.38	30.36	30.36	30.36	-0.27%	541
Apr 11, 2025	30.44	30.47	30.44	30.45	30.45	0.15%	21,596
Apr 10, 2025	30.79	30.79	29.97	30.40	30.40	-3.56%	12,246
Apr 9, 2025	29.82	31.52	29.81	31.52	31.52	9.49%	16,223