OONEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.45	0.48	0.45	0.45	0.45	-2.66%	175,897
Jun 4, 2026	0.47	0.47	0.45	0.46	0.46	0.39%	209,293
Jun 3, 2026	0.49	0.50	0.46	0.46	0.46	-4.65%	42,816
Jun 2, 2026	0.48	0.53	0.48	0.48	0.48	6.27%	42,034
Jun 1, 2026	0.44	0.47	0.42	0.45	0.45	8.27%	94,532
May 29, 2026	0.44	0.45	0.40	0.42	0.42	2.49%	79,038
May 28, 2026	0.41	0.42	0.40	0.41	0.41	-1.06%	306,044
May 27, 2026	0.42	0.42	0.39	0.41	0.41	0.10%	39,119
May 26, 2026	0.37	0.41	0.35	0.41	0.41	25.26%	268,345
May 22, 2026	0.31	0.34	0.30	0.33	0.33	9.19%	44,484
May 21, 2026	0.31	0.31	0.30	0.30	0.30	-2.45%	26,152
May 20, 2026	0.29	0.31	0.29	0.31	0.31	4.69%	70,037
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-0.96%	5,375
May 18, 2026	0.30	0.31	0.30	0.30	0.30	-0.35%	101,901
May 15, 2026	0.31	0.31	0.29	0.30	0.30	-3.10%	46,194
May 14, 2026	0.32	0.33	0.31	0.31	0.31	1.01%	112,678
May 13, 2026	0.30	0.32	0.30	0.31	0.31	2.17%	17,192
May 12, 2026	0.32	0.33	0.29	0.30	0.30	-6.52%	298,354
May 11, 2026	0.32	0.33	0.31	0.32	0.32	4.88%	115,779
May 8, 2026	0.31	0.33	0.30	0.31	0.31	-2.80%	43,634
May 7, 2026	0.33	0.33	0.31	0.31	0.31	-4.40%	25,669
May 6, 2026	0.36	0.36	0.33	0.33	0.33	-2.79%	272,990
May 5, 2026	0.36	0.39	0.34	0.34	0.34	-6.68%	119,559
May 4, 2026	0.35	0.37	0.35	0.36	0.36	7.44%	119,197
May 1, 2026	0.32	0.39	0.32	0.34	0.34	12.02%	191,737
Apr 30, 2026	0.31	0.32	0.29	0.30	0.30	-2.71%	99,883
Apr 29, 2026	0.36	0.36	0.30	0.31	0.31	-5.44%	85,870
Apr 28, 2026	0.32	0.33	0.31	0.33	0.33	0.59%	19,402
Apr 27, 2026	0.37	0.37	0.32	0.33	0.33	-6.73%	12,653
Apr 24, 2026	0.37	0.37	0.34	0.35	0.35	2.76%	21,708
Apr 23, 2026	0.34	0.37	0.33	0.34	0.34	-6.67%	110,960
Apr 22, 2026	0.33	0.36	0.33	0.36	0.36	13.39%	37,540
Apr 21, 2026	0.35	0.36	0.32	0.32	0.32	-6.14%	44,600
Apr 20, 2026	0.40	0.40	0.34	0.34	0.34	1.94%	53,657
Apr 17, 2026	0.38	0.40	0.34	0.34	0.34	-1.52%	111,797
Apr 16, 2026	0.38	0.38	0.32	0.34	0.34	3.49%	100,447
Apr 15, 2026	0.32	0.34	0.30	0.33	0.33	13.62%	142,690
Apr 14, 2026	0.29	0.31	0.29	0.29	0.29	3.57%	30,255
Apr 13, 2026	0.29	0.31	0.28	0.28	0.28	0.50%	136,490
Apr 10, 2026	0.29	0.29	0.28	0.28	0.28	-2.45%	10,412
Apr 9, 2026	0.30	0.30	0.28	0.29	0.29	-2.51%	17,666
Apr 8, 2026	0.31	0.31	0.27	0.29	0.29	9.11%	35,400
Apr 7, 2026	0.26	0.28	0.26	0.27	0.27	1.98%	18,986
Apr 6, 2026	0.28	0.29	0.26	0.26	0.26	-3.31%	36,301
Apr 2, 2026	0.29	0.29	0.27	0.27	0.27	-7.97%	55,948
Apr 1, 2026	0.30	0.31	0.30	0.30	0.30	-1.82%	136,789
Mar 31, 2026	0.29	0.30	0.29	0.30	0.30	-0.38%	84,276
Mar 30, 2026	0.30	0.32	0.30	0.30	0.30	0.48%	5,488
Mar 27, 2026	0.31	0.32	0.30	0.30	0.30	-7.17%	43,980
Mar 26, 2026	0.34	0.35	0.32	0.32	0.32	-5.11%	33,999