(ONOF)
AMEX: ONOF
· Real-Time Price · USD
35.66
-0.10 (-0.29%)
At close: Aug 15, 2025, 3:59 PM
35.63
-0.08%
After-hours: Aug 15, 2025, 04:04 PM EDT
ONOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.77 | 35.79 | 35.60 | 35.66 | 35.66 | -0.28% | 2,153 |
| Aug 14, 2025 | 35.68 | 35.76 | 35.68 | 35.76 | 35.76 | 0.14% | 1,733 |
| Aug 13, 2025 | 35.68 | 35.71 | 35.66 | 35.71 | 35.71 | 0.20% | 4,206 |
| Aug 12, 2025 | 35.43 | 35.64 | 35.43 | 35.64 | 35.64 | 1.19% | 6,717 |
| Aug 11, 2025 | 35.33 | 35.39 | 35.22 | 35.22 | 35.22 | -0.31% | 2,100 |
| Aug 8, 2025 | 35.22 | 35.35 | 35.22 | 35.33 | 35.33 | 0.83% | 1,600 |
| Aug 7, 2025 | 35.21 | 35.21 | 34.92 | 35.04 | 35.04 | -0.14% | 18,800 |
| Aug 6, 2025 | 34.89 | 35.12 | 34.89 | 35.09 | 35.09 | 0.69% | 8,226 |
| Aug 5, 2025 | 35.10 | 35.10 | 34.83 | 34.85 | 34.85 | -0.54% | 8,400 |
| Aug 4, 2025 | 34.85 | 35.04 | 34.85 | 35.04 | 35.04 | 1.57% | 6,200 |
| Aug 1, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -1.54% | 2,070 |
| Jul 31, 2025 | 35.42 | 35.42 | 35.04 | 35.04 | 35.04 | -0.34% | 2,100 |
| Jul 30, 2025 | 35.20 | 35.35 | 35.07 | 35.16 | 35.16 | -0.11% | 5,528 |
| Jul 29, 2025 | 35.38 | 35.38 | 35.20 | 35.20 | 35.20 | -0.31% | 1,100 |
| Jul 28, 2025 | 35.28 | 35.37 | 35.24 | 35.31 | 35.31 | 0.00% | 5,000 |
| Jul 25, 2025 | 35.25 | 35.37 | 35.23 | 35.31 | 35.31 | 0.31% | 5,332 |
| Jul 24, 2025 | 35.20 | 35.25 | 35.20 | 35.20 | 35.20 | 0.23% | 3,500 |
| Jul 23, 2025 | 34.95 | 35.13 | 34.95 | 35.12 | 35.12 | 0.66% | 4,200 |
| Jul 22, 2025 | 34.74 | 34.89 | 34.74 | 34.89 | 34.89 | 0.17% | 3,500 |
| Jul 21, 2025 | 34.87 | 35.01 | 34.83 | 34.83 | 34.83 | 0.11% | 7,500 |