ONIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	32.31	32.31	32.31	32.31	32.31	-0.09%
Aug 25, 2026	32.34	32.34	32.34	32.34	32.34	0.43%
Aug 24, 2026	32.20	32.20	32.20	32.20	32.20	-0.31%
Aug 21, 2026	32.30	32.30	32.30	32.30	32.30	0.53%
Aug 20, 2026	32.13	32.13	32.13	32.13	32.13	-0.59%
Aug 19, 2026	32.32	32.32	32.32	32.32	32.32	0.12%
Aug 18, 2026	32.28	32.28	32.28	32.28	32.28	-0.98%
Aug 17, 2026	32.60	32.60	32.60	32.60	32.60	-0.28%
Aug 14, 2026	32.69	32.69	32.69	32.69	32.69	-0.06%
Aug 13, 2026	32.71	32.71	32.71	32.71	32.71	0.49%
Aug 12, 2026	32.55	32.55	32.55	32.55	32.55	0.37%
Aug 11, 2026	32.43	32.43	32.43	32.43	32.43	-0.09%
Aug 10, 2026	32.46	32.46	32.46	32.46	32.46	-0.18%
Aug 7, 2026	32.52	32.52	32.52	32.52	32.52	0.74%
Aug 6, 2026	32.28	32.28	32.28	32.28	32.28	-0.31%
Aug 5, 2026	32.38	32.38	32.38	32.38	32.38	-0.18%
Aug 4, 2026	32.44	32.44	32.44	32.44	32.44	1.47%
Aug 3, 2026	31.97	31.97	31.97	31.97	31.97	1.14%
Jul 31, 2026	31.61	31.61	31.61	31.61	31.61	0.41%
Jul 30, 2026	31.48	31.48	31.48	31.48	31.48	1.88%
Jul 29, 2026	30.90	30.90	30.90	30.90	30.90	-1.25%
Jul 28, 2026	31.29	31.29	31.29	31.29	31.29	-0.13%
Jul 27, 2026	31.33	31.33	31.33	31.33	31.33	0.16%
Jul 24, 2026	31.28	31.28	31.28	31.28	31.28	-0.13%
Jul 23, 2026	31.32	31.32	31.32	31.32	31.32	-1.01%
Jul 22, 2026	31.64	31.64	31.64	31.64	31.64	-0.09%
Jul 21, 2026	31.67	31.67	31.67	31.67	31.67	1.09%
Jul 20, 2026	31.33	31.33	31.33	31.33	31.33	-0.35%
Jul 17, 2026	31.44	31.44	31.44	31.44	31.44	-0.82%
Jul 16, 2026	31.70	31.70	31.70	31.70	31.70	-0.66%
Jul 15, 2026	31.91	31.91	31.91	31.91	31.91	0.25%
Jul 14, 2026	31.83	31.83	31.83	31.83	31.83	0.51%
Jul 13, 2026	31.67	31.67	31.67	31.67	31.67	-0.97%
Jul 10, 2026	31.98	31.98	31.98	31.98	31.98	0.25%
Jul 9, 2026	31.90	31.90	31.90	31.90	31.90	0.82%
Jul 8, 2026	31.64	31.64	31.64	31.64	31.64	-0.41%
Jul 7, 2026	31.77	31.77	31.77	31.77	31.77	-0.90%
Jul 6, 2026	32.06	32.06	32.06	32.06	32.06	0.94%
Jul 2, 2026	31.76	31.76	31.76	31.76	31.76	-0.16%
Jul 1, 2026	31.81	31.81	31.81	31.81	31.81	-0.72%
Jun 30, 2026	32.04	32.04	32.04	32.04	32.04	0.67%
Jun 29, 2026	31.87	31.87	31.87	31.87	31.83	1.17%
Jun 26, 2026	31.50	31.50	31.50	31.50	31.46	-0.41%
Jun 25, 2026	31.63	31.63	31.63	31.63	31.59	0.41%
Jun 24, 2026	31.50	31.50	31.50	31.50	31.46	0.10%
Jun 23, 2026	31.47	31.47	31.47	31.47	31.43	-1.66%
Jun 22, 2026	32.00	32.00	32.00	32.00	31.96	-0.16%
Jun 18, 2026	32.05	32.05	32.05	32.05	32.01	1.17%
Jun 17, 2026	31.68	31.68	31.68	31.68	31.64	-0.82%
Jun 16, 2026	31.94	31.94	31.94	31.94	31.90	-0.31%