ONIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	32.04	32.04	32.04	32.04	32.00	1.42%
Jun 12, 2026	31.59	31.59	31.59	31.59	31.55	0.48%
Jun 11, 2026	31.44	31.44	31.44	31.44	31.40	2.11%
Jun 10, 2026	30.79	30.79	30.79	30.79	30.75	-1.50%
Jun 9, 2026	31.26	31.26	31.26	31.26	31.22	0.16%
Jun 8, 2026	31.21	31.21	31.21	31.21	31.17	0.32%
Jun 5, 2026	31.11	31.11	31.11	31.11	31.07	-2.57%
Jun 4, 2026	31.93	31.93	31.93	31.93	31.89	0.41%
Jun 3, 2026	31.80	31.80	31.80	31.80	31.76	-0.66%
Jun 2, 2026	32.01	32.01	32.01	32.01	31.97	0.41%
Jun 1, 2026	31.88	31.88	31.88	31.88	31.84	0.19%
May 29, 2026	31.82	31.82	31.82	31.82	31.78	0.06%
May 28, 2026	31.80	31.80	31.80	31.80	31.76	0.35%
May 27, 2026	31.69	31.69	31.69	31.69	31.65	0.03%
May 26, 2026	31.68	31.68	31.68	31.68	31.64	0.92%
May 22, 2026	31.39	31.39	31.39	31.39	31.35	0.22%
May 21, 2026	31.32	31.32	31.32	31.32	31.28	0.26%
May 20, 2026	31.24	31.24	31.24	31.24	31.20	1.20%
May 19, 2026	30.87	30.87	30.87	30.87	30.83	-0.71%
May 18, 2026	31.09	31.09	31.09	31.09	31.05	0.10%
May 15, 2026	31.06	31.06	31.06	31.06	31.02	-1.59%
May 14, 2026	31.56	31.56	31.56	31.56	31.52	0.45%
May 13, 2026	31.42	31.42	31.42	31.42	31.38	0.54%
May 12, 2026	31.25	31.25	31.25	31.25	31.21	-0.45%
May 11, 2026	31.39	31.39	31.39	31.39	31.35	0.13%
May 8, 2026	31.35	31.35	31.35	31.35	31.31	0.51%
May 7, 2026	31.19	31.19	31.19	31.19	31.15	-0.83%
May 6, 2026	31.45	31.45	31.45	31.45	31.41	1.72%
May 5, 2026	30.92	30.92	30.92	30.92	30.88	0.75%
May 4, 2026	30.69	30.69	30.69	30.69	30.65	-0.45%
May 1, 2026	30.83	30.83	30.83	30.83	30.79	-0.03%
Apr 30, 2026	30.84	30.84	30.84	30.84	30.80	1.22%
Apr 29, 2026	30.47	30.47	30.47	30.47	30.43	-0.23%
Apr 28, 2026	30.54	30.54	30.54	30.54	30.50	-0.55%
Apr 27, 2026	30.71	30.71	30.71	30.71	30.67	-
Apr 24, 2026	30.71	30.71	30.71	30.71	30.67	0.46%