OONEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.31	0.32	0.30	0.30	0.30	-7.18%	43,980
Mar 26, 2026	0.34	0.35	0.32	0.32	0.32	-5.09%	33,999
Mar 25, 2026	0.34	0.36	0.34	0.34	0.34	7.48%	7,037
Mar 24, 2026	0.28	0.32	0.28	0.32	0.32	14.80%	35,196
Mar 23, 2026	0.26	0.30	0.25	0.28	0.28	7.45%	92,925
Mar 20, 2026	0.26	0.27	0.24	0.26	0.26	0.90%	18,064
Mar 19, 2026	0.24	0.27	0.24	0.26	0.26	-8.82%	6,709
Mar 18, 2026	0.29	0.31	0.26	0.28	0.28	-3.38%	109,948
Mar 17, 2026	0.24	0.29	0.24	0.29	0.29	9.77%	65,277
Mar 16, 2026	0.27	0.28	0.25	0.26	0.26	-1.27%	18,628
Mar 13, 2026	0.30	0.30	0.26	0.27	0.27	7.04%	139,061
Mar 12, 2026	0.27	0.28	0.25	0.25	0.25	-9.68%	531,767
Mar 11, 2026	0.31	0.32	0.27	0.28	0.28	-13.93%	94,730
Mar 10, 2026	0.32	0.32	0.31	0.32	0.32	2.36%	21,010
Mar 9, 2026	0.33	0.34	0.31	0.31	0.31	-6.21%	65,337
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	2.32%	16,524
Mar 5, 2026	0.35	0.35	0.33	0.33	0.33	-6.32%	1,645
Mar 4, 2026	0.35	0.36	0.34	0.35	0.35	4.33%	4,210
Mar 3, 2026	0.36	0.36	0.33	0.34	0.34	-4.29%	6,009
Mar 2, 2026	0.35	0.36	0.34	0.35	0.35	-2.72%	17,759
Feb 27, 2026	0.35	0.36	0.33	0.36	0.36	-	29,745
Feb 26, 2026	0.36	0.37	0.35	0.36	0.36	-4.00%	14,425
Feb 25, 2026	0.35	0.37	0.33	0.37	0.37	12.22%	80,446
Feb 24, 2026	0.37	0.37	0.32	0.33	0.33	-4.79%	106,337
Feb 23, 2026	0.36	0.36	0.34	0.35	0.35	-2.61%	50,434
Feb 20, 2026	0.35	0.40	0.35	0.36	0.36	-0.11%	112,598
Feb 19, 2026	0.36	0.38	0.35	0.36	0.36	1.72%	89,915
Feb 18, 2026	0.38	0.38	0.35	0.35	0.35	-6.22%	81,326
Feb 17, 2026	0.38	0.39	0.37	0.38	0.38	-3.32%	76,816
Feb 13, 2026	0.39	0.40	0.38	0.39	0.39	-3.69%	45,733
Feb 12, 2026	0.41	0.41	0.38	0.41	0.41	6.84%	27,427
Feb 11, 2026	0.41	0.41	0.37	0.38	0.38	-6.43%	4,975
Feb 10, 2026	0.43	0.43	0.40	0.41	0.41	-3.97%	18,500
Feb 9, 2026	0.42	0.42	0.40	0.42	0.42	2.30%	67,240
Feb 6, 2026	0.39	0.42	0.38	0.41	0.41	9.66%	107,144
Feb 5, 2026	0.41	0.42	0.37	0.38	0.38	-8.05%	71,192
Feb 4, 2026	0.41	0.43	0.39	0.41	0.41	-2.24%	83,565
Feb 3, 2026	0.44	0.44	0.40	0.42	0.42	-0.33%	63,640
Feb 2, 2026	0.42	0.43	0.41	0.42	0.42	3.65%	36,924
Jan 30, 2026	0.42	0.45	0.40	0.41	0.41	-8.39%	55,662
Jan 29, 2026	0.47	0.48	0.43	0.44	0.44	-5.72%	89,205
Jan 28, 2026	0.49	0.49	0.46	0.47	0.47	-7.26%	171,809
Jan 27, 2026	0.48	0.51	0.48	0.51	0.51	6.90%	43,179
Jan 26, 2026	0.54	0.56	0.47	0.47	0.47	-9.66%	390,813
Jan 23, 2026	0.49	0.55	0.49	0.52	0.52	4.19%	154,794
Jan 22, 2026	0.46	0.51	0.46	0.50	0.50	12.73%	194,139
Jan 21, 2026	0.48	0.49	0.44	0.45	0.45	-7.34%	309,860
Jan 20, 2026	0.45	0.49	0.44	0.48	0.48	4.96%	80,730
Jan 16, 2026	0.46	0.49	0.46	0.46	0.46	2.11%	73,834
Jan 15, 2026	0.42	0.48	0.42	0.45	0.45	-0.38%	82,149