ONAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.94	16.94	16.94	16.94	16.94	-0.59%
May 18, 2026	17.04	17.04	17.04	17.04	17.04	0.24%
May 15, 2026	17.00	17.00	17.00	17.00	17.00	-1.45%
May 14, 2026	17.25	17.25	17.25	17.25	17.25	0.41%
May 13, 2026	17.18	17.18	17.18	17.18	17.18	0.64%
May 12, 2026	17.07	17.07	17.07	17.07	17.07	-0.58%
May 11, 2026	17.17	17.17	17.17	17.17	17.17	-0.06%
May 8, 2026	17.18	17.18	17.18	17.18	17.18	0.88%
May 7, 2026	17.03	17.03	17.03	17.03	17.03	-0.76%
May 6, 2026	17.16	17.16	17.16	17.16	17.16	1.66%
May 5, 2026	16.88	16.88	16.88	16.88	16.88	0.90%
May 4, 2026	16.73	16.73	16.73	16.73	16.73	-0.42%
May 1, 2026	16.80	16.80	16.80	16.80	16.80	0.06%
Apr 30, 2026	16.79	16.79	16.79	16.79	16.79	1.39%
Apr 29, 2026	16.56	16.56	16.56	16.56	16.56	-0.12%
Apr 28, 2026	16.58	16.58	16.58	16.58	16.58	-0.60%
Apr 27, 2026	16.68	16.68	16.68	16.68	16.68	-0.12%
Apr 24, 2026	16.70	16.70	16.70	16.70	16.70	0.72%
Apr 23, 2026	16.58	16.58	16.58	16.58	16.58	-0.54%
Apr 22, 2026	16.67	16.67	16.67	16.67	16.67	0.66%
Apr 21, 2026	16.56	16.56	16.56	16.56	16.56	-0.78%
Apr 20, 2026	16.69	16.69	16.69	16.69	16.69	-0.18%
Apr 17, 2026	16.72	16.72	16.72	16.72	16.72	1.27%
Apr 16, 2026	16.51	16.51	16.51	16.51	16.51	0.18%
Apr 15, 2026	16.48	16.48	16.48	16.48	16.48	0.24%
Apr 14, 2026	16.44	16.44	16.44	16.44	16.44	0.98%
Apr 13, 2026	16.28	16.28	16.28	16.28	16.28	0.87%
Apr 10, 2026	16.14	16.14	16.14	16.14	16.14	-0.19%
Apr 9, 2026	16.17	16.17	16.17	16.17	16.17	0.19%
Apr 8, 2026	16.14	16.14	16.14	16.14	16.14	2.87%
Apr 7, 2026	15.69	15.69	15.69	15.69	15.69	0.06%
Apr 6, 2026	15.68	15.68	15.68	15.68	15.68	0.45%
Apr 2, 2026	15.61	15.61	15.61	15.61	15.61	-0.06%
Apr 1, 2026	15.62	15.62	15.62	15.62	15.62	0.84%
Mar 31, 2026	15.49	15.49	15.49	15.49	15.49	2.79%
Mar 30, 2026	15.07	15.07	15.07	15.07	15.07	-0.46%
Mar 27, 2026	15.14	15.14	15.14	15.14	15.14	-1.17%
Mar 26, 2026	15.32	15.32	15.32	15.32	15.32	-1.73%
Mar 25, 2026	15.59	15.59	15.59	15.59	15.59	0.71%
Mar 24, 2026	15.48	15.48	15.48	15.48	15.48	-0.13%
Mar 23, 2026	15.50	15.50	15.50	15.50	15.50	1.37%
Mar 20, 2026	15.29	15.29	15.29	15.29	15.29	-1.92%
Mar 19, 2026	15.59	15.59	15.59	15.59	15.59	-0.13%
Mar 18, 2026	15.61	15.61	15.61	15.61	15.61	-1.20%
Mar 17, 2026	15.80	15.80	15.80	15.80	15.80	0.45%
Mar 16, 2026	15.73	15.73	15.73	15.73	15.73	1.22%
Mar 13, 2026	15.54	15.54	15.54	15.54	15.54	-0.58%
Mar 12, 2026	15.63	15.63	15.63	15.63	15.63	-1.64%
Mar 11, 2026	15.89	15.89	15.89	15.89	15.89	-0.06%
Mar 10, 2026	15.90	15.90	15.90	15.90	15.90	-0.19%