ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.43	41.43	41.35	41.43	-	-	5
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
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