ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.20	41.29	41.20	41.29	41.29	0.40%	1,157
Oct 14, 2026	41.21	41.22	41.00	41.13	41.13	-1.21%	3,143
Oct 13, 2026	41.76	41.76	41.48	41.63	41.63	-0.04%	5,874
Oct 12, 2026	41.14	41.70	41.14	41.65	41.65	-0.09%	5,678
Oct 9, 2026	41.72	41.72	41.61	41.69	41.69	0.67%	2,416
Oct 8, 2026	42.11	42.11	41.28	41.41	41.41	-0.52%	2,113
Oct 7, 2026	41.47	41.66	41.47	41.62	41.62	-0.24%	3,067
Oct 6, 2026	41.61	41.84	41.61	41.73	41.73	0.63%	6,693
Oct 5, 2026	41.44	41.55	41.44	41.46	41.46	0.66%	2,168
Oct 2, 2026	41.19	41.19	41.17	41.19	41.19	0.75%	2,145
Oct 1, 2026	40.96	40.96	40.89	40.89	40.89	0.04%	387
Sep 30, 2026	41.13	41.13	40.87	40.87	40.87	0.07%	1,052
Sep 29, 2026	40.88	40.92	40.76	40.84	40.84	-0.28%	19,841
Sep 28, 2026	41.01	41.12	40.91	40.96	40.96	-0.85%	19,412
Sep 25, 2026	41.13	41.31	41.13	41.31	41.31	0.49%	734
Sep 24, 2026	41.05	41.17	41.04	41.11	41.11	0.06%	4,222
Sep 23, 2026	41.28	41.28	41.05	41.08	41.08	-0.85%	5,223
Sep 22, 2026	41.37	41.54	41.37	41.43	41.43	0.03%	3,520
Sep 21, 2026	41.60	41.60	41.03	41.42	41.42	1.60%	6,196
Sep 18, 2026	40.70	40.77	40.70	40.77	40.77	0.07%	1,978
Sep 17, 2026	40.64	40.79	40.64	40.74	40.74	1.22%	2,656
Sep 16, 2026	40.57	40.67	40.06	40.25	40.25	-0.36%	6,888
Sep 15, 2026	40.55	40.55	40.33	40.40	40.40	-0.55%	5,376
Sep 14, 2026	40.66	40.68	40.62	40.62	40.62	-0.47%	1,648
Sep 11, 2026	40.85	40.90	40.76	40.81	40.81	1.06%	8,849
Sep 10, 2026	40.45	40.48	40.38	40.38	40.38	-0.79%	3,264
Sep 9, 2026	40.84	40.84	40.66	40.70	40.70	-0.45%	1,840
Sep 8, 2026	41.00	41.08	40.88	40.89	40.89	-0.56%	5,240
Sep 4, 2026	41.25	41.25	41.10	41.12	41.12	-0.34%	921
Sep 3, 2026	41.01	41.35	41.01	41.26	41.26	1.12%	1,667
Sep 2, 2026	40.81	40.87	40.74	40.81	40.80	0.50%	1,180
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