ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	40.69	40.71	40.55	40.60	40.60	-0.87%	2,439
Aug 31, 2026	40.79	40.96	40.79	40.96	40.96	-0.28%	9,870
Aug 28, 2026	40.95	41.08	40.95	41.08	41.08	-0.23%	4,318
Aug 27, 2026	41.05	41.21	41.03	41.17	41.17	0.67%	9,049
Aug 26, 2026	40.86	40.96	40.85	40.90	40.90	-0.02%	4,014
Aug 25, 2026	40.95	40.98	40.76	40.91	40.90	0.34%	13,834
Aug 24, 2026	40.86	40.89	40.74	40.77	40.77	-0.33%	2,425
Aug 21, 2026	40.81	41.03	40.81	40.90	40.90	0.48%	3,062
Aug 20, 2026	40.92	40.92	40.70	40.70	40.70	-0.82%	6,471
Aug 19, 2026	41.05	41.17	41.03	41.04	41.04	0.12%	11,987
Aug 18, 2026	41.04	41.08	40.96	40.99	40.99	-0.76%	6,593
Aug 17, 2026	41.36	41.36	41.31	41.31	41.31	-0.36%	3,369
Aug 14, 2026	41.45	41.49	41.39	41.46	41.46	-0.18%	7,230
Aug 13, 2026	41.62	41.62	41.45	41.53	41.53	0.69%	1,631
Aug 12, 2026	41.18	41.30	41.18	41.25	41.25	0.29%	1,888
Aug 11, 2026	41.15	41.15	41.09	41.13	41.13	-0.27%	5,223
Aug 10, 2026	41.25	41.25	41.19	41.24	41.24	-0.07%	998
Aug 7, 2026	41.18	41.30	41.16	41.27	41.27	0.69%	3,264
Aug 6, 2026	41.17	41.17	40.99	40.99	40.99	-0.30%	4,192
Aug 5, 2026	41.31	41.31	41.07	41.11	41.11	-0.09%	2,694
Aug 4, 2026	40.62	41.29	40.62	41.15	41.15	1.78%	11,136
Aug 3, 2026	40.32	40.45	40.32	40.43	40.43	1.45%	8,155
Jul 31, 2026	39.36	39.93	39.36	39.85	39.85	0.74%	16,254
Jul 30, 2026	39.33	39.62	39.20	39.56	39.56	1.69%	11,482
Jul 29, 2026	39.52	39.52	38.90	38.90	38.90	-1.52%	24,972
Jul 28, 2026	39.41	39.59	39.41	39.50	39.50	0.27%	10,079
Jul 27, 2026	39.37	39.39	39.23	39.39	39.39	0.07%	9,199
Jul 24, 2026	39.31	39.61	39.29	39.36	39.36	0.03%	14,760
Jul 23, 2026	39.40	39.40	39.23	39.35	39.35	-1.33%	8,838
Jul 22, 2026	39.86	39.98	39.82	39.88	39.88	-0.10%	8,812
Jul 21, 2026	39.74	39.99	39.74	39.92	39.92	0.86%	26,910
Jul 20, 2026	39.73	39.87	39.58	39.58	39.58	-0.16%	15,089
Jul 17, 2026	39.71	39.71	39.65	39.65	39.65	-0.95%	1,213
Jul 16, 2026	40.18	40.18	39.97	40.03	40.03	-0.54%	5,368
Jul 15, 2026	40.22	40.25	40.16	40.25	40.25	0.22%	3,987
Jul 14, 2026	40.04	40.23	40.04	40.16	40.16	0.45%	4,434
Jul 13, 2026	40.16	40.16	39.97	39.98	39.98	-0.67%	4,107
Jul 10, 2026	40.12	40.31	40.12	40.25	40.25	0.33%	3,663
Jul 9, 2026	39.90	40.12	39.90	40.12	40.12	0.88%	4,774
Jul 8, 2026	39.83	39.83	38.79	39.77	39.77	-0.45%	5,135
Jul 7, 2026	39.93	40.06	39.90	39.95	39.95	-0.50%	4,301
Jul 6, 2026	40.03	40.20	40.03	40.15	40.15	0.94%	3,203
Jul 2, 2026	40.05	40.10	39.53	39.78	39.78	-0.23%	2,125
Jul 1, 2026	39.86	39.94	39.86	39.87	39.87	-0.18%	4,448
Jun 30, 2026	39.92	39.94	39.89	39.94	39.94	0.95%	1,591
Jun 29, 2026	39.18	39.59	39.18	39.56	39.56	1.38%	3,260
Jun 26, 2026	38.94	39.45	38.94	39.19	39.03	-0.21%	19,883
Jun 25, 2026	38.58	39.49	38.58	39.27	39.11	0.06%	9,449
Jun 24, 2026	39.56	39.74	39.20	39.25	39.09	-0.42%	9,213
Jun 23, 2026	39.58	39.58	39.34	39.41	39.25	-1.18%	3,522