ONOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	39.95	39.95	39.88	39.88	39.72	-0.62%	2,319
Jun 18, 2026	40.13	40.13	40.04	40.13	39.96	1.21%	5,945
Jun 17, 2026	40.06	40.11	39.51	39.65	39.48	-1.26%	6,908
Jun 16, 2026	40.26	40.28	40.15	40.15	39.99	-0.47%	2,952
Jun 15, 2026	39.72	40.43	39.72	40.34	40.17	1.69%	3,640
Jun 12, 2026	40.15	40.15	39.57	39.67	39.51	0.44%	4,367
Jun 11, 2026	39.02	39.50	38.86	39.50	39.33	1.69%	4,608
Jun 10, 2026	39.01	39.04	38.84	38.84	38.68	-1.29%	8,555
Jun 9, 2026	39.86	39.86	38.85	39.35	39.19	-0.51%	21,771
Jun 8, 2026	39.88	39.93	39.52	39.55	39.39	0.16%	7,839
Jun 5, 2026	39.87	39.87	39.31	39.49	39.32	-2.58%	18,491
Jun 4, 2026	40.30	40.59	40.30	40.54	40.37	0.37%	41,637
Jun 3, 2026	40.41	40.44	40.38	40.38	40.22	-0.68%	1,992
Jun 2, 2026	40.57	40.71	40.57	40.66	40.49	0.28%	1,847
Jun 1, 2026	40.55	40.63	40.53	40.55	40.38	0.17%	3,889
May 29, 2026	40.49	40.57	40.41	40.48	40.31	0.26%	5,798
May 28, 2026	40.15	40.42	40.15	40.37	40.20	0.63%	3,060
May 27, 2026	40.13	40.16	40.12	40.12	39.95	-0.03%	1,017
May 26, 2026	40.17	40.22	40.04	40.13	39.97	0.67%	25,544
May 22, 2026	39.90	39.90	39.87	39.87	39.70	0.45%	1,226
May 21, 2026	39.43	39.77	39.42	39.69	39.52	0.40%	5,151
May 20, 2026	39.53	39.63	39.49	39.53	39.36	0.99%	306,269
May 19, 2026	39.09	39.30	39.09	39.14	38.98	-0.66%	5,906
May 18, 2026	39.29	39.40	39.17	39.40	39.24	-0.17%	5,701
May 15, 2026	39.66	39.66	39.46	39.47	39.30	-1.25%	6,869
May 14, 2026	39.89	40.00	39.68	39.97	39.80	0.76%	14,345
May 13, 2026	39.48	39.79	39.48	39.67	39.50	0.61%	9,949
May 12, 2026	39.27	39.43	39.11	39.43	39.26	-0.14%	4,145
May 11, 2026	39.43	39.62	39.43	39.48	39.32	0.05%	3,594
May 8, 2026	39.29	39.47	39.27	39.46	39.30	0.99%	9,665
May 7, 2026	39.21	39.21	38.95	39.07	38.91	-0.49%	7,284