ONIT(ONIT)
ONIT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.60 | $35.15 | $34.30 | $34.60 | 40,084 |
| 5/19/2026 | $35.22 | $36.50 | $34.42 | $34.47 | 73,322 |
| 5/18/2026 | $35.59 | $37.16 | $34.80 | $35.63 | 77,934 |
| 5/15/2026 | $35.50 | $36.93 | $35.24 | $35.42 | 78,707 |
| 5/14/2026 | $36.68 | $37.27 | $35.87 | $35.94 | 125,500 |
| 5/13/2026 | $36.71 | $37.56 | $36.22 | $37.05 | 62,909 |
| 5/12/2026 | $37.42 | $37.98 | $36.96 | $37.25 | 77,232 |
| 5/11/2026 | $39.50 | $39.50 | $37.46 | $37.99 | 91,758 |
| 5/8/2026 | $38.11 | $39.54 | $37.78 | $38.91 | 83,357 |
| 5/7/2026 | $38.58 | $39.91 | $38.31 | $38.31 | 65,315 |
| 5/6/2026 | $38.84 | $41.34 | $38.32 | $38.68 | 141,132 |
| 5/5/2026 | $42.73 | $44.82 | $36.88 | $38.74 | 280,900 |
| 5/4/2026 | $47.30 | $48.39 | $47.11 | $47.29 | 65,339 |
| 5/1/2026 | $45.72 | $47.88 | $45.72 | $47.74 | 56,600 |
| 4/30/2026 | $45.00 | $46.46 | $45.00 | $46.01 | 55,500 |
| 4/29/2026 | $47.20 | $48.00 | $45.42 | $45.80 | 138,610 |
| 4/28/2026 | $45.97 | $47.78 | $45.10 | $47.75 | 107,100 |
| 4/27/2026 | $46.02 | $46.74 | $45.25 | $45.87 | 91,040 |
| 4/24/2026 | $46.43 | $47.25 | $45.07 | $46.26 | 83,900 |
| 4/23/2026 | $46.77 | $47.23 | $46.50 | $46.65 | 83,700 |
| 4/22/2026 | $45.00 | $46.60 | $44.38 | $46.60 | 61,921 |
| 4/21/2026 | $45.53 | $46.17 | $44.58 | $44.67 | 112,719 |
| 4/20/2026 | $45.23 | $45.93 | $44.94 | $45.25 | 43,408 |
| 4/17/2026 | $44.34 | $46.02 | $44.34 | $45.83 | 76,202 |
| 4/16/2026 | $44.35 | $45.05 | $43.57 | $43.69 | 46,339 |
| 4/15/2026 | $44.08 | $45.20 | $44.08 | $44.65 | 31,528 |
| 4/14/2026 | $43.46 | $44.77 | $43.46 | $44.34 | 40,000 |
| 4/13/2026 | $42.61 | $43.68 | $42.29 | $43.43 | 42,234 |
| 4/10/2026 | $43.12 | $43.12 | $42.32 | $42.68 | 28,200 |
| 4/9/2026 | $42.17 | $43.20 | $41.00 | $43.06 | 52,541 |
| 4/8/2026 | $41.80 | $43.30 | $41.80 | $42.38 | 47,400 |
| 4/7/2026 | $40.43 | $41.64 | $40.43 | $40.86 | 54,209 |
| 4/6/2026 | $39.58 | $41.57 | $39.58 | $41.28 | 52,100 |
| 4/2/2026 | $39.10 | $39.85 | $38.34 | $39.67 | 25,304 |
| 4/1/2026 | $39.42 | $39.71 | $39.22 | $39.30 | 34,531 |
| 3/31/2026 | $38.90 | $39.91 | $38.49 | $39.27 | 45,200 |
| 3/30/2026 | $37.79 | $38.70 | $36.89 | $38.54 | 58,319 |
| 3/27/2026 | $37.95 | $38.12 | $37.05 | $37.54 | 49,919 |
| 3/26/2026 | $38.18 | $38.80 | $38.15 | $38.33 | 45,414 |
| 3/25/2026 | $37.85 | $38.75 | $37.85 | $38.39 | 56,116 |
| 3/24/2026 | $37.64 | $38.12 | $37.08 | $37.35 | 48,800 |
| 3/23/2026 | $37.99 | $38.78 | $37.02 | $38.21 | 45,800 |
| 3/20/2026 | $38.56 | $38.63 | $37.00 | $37.07 | 154,535 |
| 3/19/2026 | $38.00 | $38.78 | $37.81 | $38.34 | 60,882 |
| 3/18/2026 | $38.68 | $40.08 | $38.38 | $38.45 | 83,900 |
| 3/17/2026 | $39.09 | $39.57 | $38.78 | $39.24 | 59,500 |
| 3/16/2026 | $38.39 | $39.20 | $37.97 | $38.16 | 66,600 |
| 3/13/2026 | $38.50 | $39.19 | $37.11 | $37.75 | 66,533 |
| 3/12/2026 | $38.05 | $39.26 | $37.17 | $38.13 | 52,642 |
| 3/11/2026 | $38.71 | $40.18 | $38.17 | $38.90 | 67,444 |
| 3/10/2026 | $39.86 | $40.39 | $38.92 | $39.24 | 77,000 |
| 3/9/2026 | $39.05 | $40.28 | $37.49 | $39.60 | 81,508 |
| 3/6/2026 | $41.25 | $41.26 | $38.55 | $39.38 | 66,600 |
| 3/5/2026 | $40.53 | $41.94 | $40.53 | $41.32 | 54,300 |
| 3/4/2026 | $43.20 | $43.20 | $40.75 | $41.17 | 86,526 |
| 3/3/2026 | $41.53 | $42.96 | $41.53 | $42.21 | 50,200 |
| 3/2/2026 | $41.28 | $42.77 | $41.28 | $42.55 | 48,800 |
| 2/27/2026 | $42.40 | $42.50 | $41.50 | $41.91 | 60,200 |
| 2/26/2026 | $42.74 | $43.59 | $42.32 | $42.80 | 62,600 |
| 2/25/2026 | $40.47 | $42.65 | $40.18 | $42.35 | 59,200 |
| 2/24/2026 | $40.67 | $41.11 | $40.16 | $40.64 | 36,135 |
| 2/23/2026 | $42.31 | $43.07 | $40.46 | $40.67 | 71,545 |
| 2/20/2026 | $42.58 | $42.87 | $41.24 | $42.15 | 78,932 |