ONIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	31.60	31.60	31.60	31.60	31.60	-1.03%
Oct 13, 2026	31.93	31.93	31.93	31.93	31.93	-0.06%
Oct 12, 2026	31.95	31.95	31.95	31.95	31.95	-0.19%
Oct 9, 2026	32.01	32.01	32.01	32.01	32.01	0.60%
Oct 8, 2026	31.82	31.82	31.82	31.82	31.82	-0.38%
Oct 7, 2026	31.94	31.94	31.94	31.94	31.94	-0.65%
Oct 6, 2026	32.15	32.15	32.15	32.15	32.15	0.37%
Oct 5, 2026	32.03	32.03	32.03	32.03	32.03	0.60%
Oct 2, 2026	31.84	31.84	31.84	31.84	31.84	0.73%
Oct 1, 2026	31.61	31.61	31.61	31.61	31.61	-
Sep 30, 2026	31.61	31.61	31.61	31.61	31.61	-0.33%
Sep 29, 2026	31.80	31.80	31.80	31.80	31.72	-0.13%
Sep 28, 2026	31.84	31.84	31.84	31.84	31.76	-0.68%
Sep 25, 2026	32.06	32.06	32.06	32.06	31.98	0.60%
Sep 24, 2026	31.87	31.87	31.87	31.87	31.79	-0.19%
Sep 23, 2026	31.93	31.93	31.93	31.93	31.85	-0.93%
Sep 22, 2026	32.23	32.23	32.23	32.23	32.14	0.09%
Sep 21, 2026	32.20	32.20	32.20	32.20	32.12	1.26%
Sep 18, 2026	31.80	31.80	31.80	31.80	31.72	-0.15%
Sep 17, 2026	31.85	31.85	31.85	31.85	31.77	0.98%
Sep 16, 2026	31.54	31.54	31.54	31.54	31.46	-0.38%
Sep 15, 2026	31.66	31.66	31.66	31.66	31.58	-0.41%
Sep 14, 2026	31.79	31.79	31.79	31.79	31.71	-0.62%
Sep 11, 2026	31.99	31.99	31.99	31.99	31.91	0.75%
Sep 10, 2026	31.75	31.75	31.75	31.75	31.67	-0.72%
Sep 9, 2026	31.98	31.98	31.98	31.98	31.90	-0.62%
Sep 8, 2026	32.18	32.18	32.18	32.18	32.10	-0.46%
Sep 4, 2026	32.33	32.33	32.33	32.33	32.24	-0.09%
Sep 3, 2026	32.36	32.36	32.36	32.36	32.27	0.87%
Sep 2, 2026	32.08	32.08	32.08	32.08	32.00	0.44%
Sep 1, 2026	31.94	31.94	31.94	31.94	31.86	-0.75%
Aug 31, 2026	32.18	32.18	32.18	32.18	32.10	-0.37%
Aug 28, 2026	32.30	32.30	32.30	32.30	32.21	-0.34%
Aug 27, 2026	32.41	32.41	32.41	32.41	32.32	0.31%
Aug 26, 2026	32.31	32.31	32.31	32.31	32.22	-0.09%
Aug 25, 2026	32.34	32.34	32.34	32.34	32.25	0.43%
Aug 24, 2026	32.20	32.20	32.20	32.20	32.12	-0.31%
Aug 21, 2026	32.30	32.30	32.30	32.30	32.21	0.53%
Aug 20, 2026	32.13	32.13	32.13	32.13	32.05	-0.59%
Aug 19, 2026	32.32	32.32	32.32	32.32	32.23	0.12%
Aug 18, 2026	32.28	32.28	32.28	32.28	32.19	-0.98%
Aug 17, 2026	32.60	32.60	32.60	32.60	32.51	-0.27%
Aug 14, 2026	32.69	32.69	32.69	32.69	32.60	-0.06%
Aug 13, 2026	32.71	32.71	32.71	32.71	32.62	0.49%
Aug 12, 2026	32.55	32.55	32.55	32.55	32.46	0.37%
Aug 11, 2026	32.43	32.43	32.43	32.43	32.34	-0.09%
Aug 10, 2026	32.46	32.46	32.46	32.46	32.37	-0.18%
Aug 7, 2026	32.52	32.52	32.52	32.52	32.43	0.75%
Aug 6, 2026	32.28	32.28	32.28	32.28	32.19	-0.31%
Aug 5, 2026	32.38	32.38	32.38	32.38	32.29	-0.19%