ONOF(ONOF)
ONOF
NYSE • Last print unknown ago
$40.80—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $40.84 | $40.84 | $40.80 | $40.80 | 551 |
| 9/8/2026 | $41.00 | $41.08 | $40.88 | $40.89 | 5,240 |
| 9/4/2026 | $41.24 | $41.24 | $41.10 | $41.12 | 1,009 |
| 9/3/2026 | $41.01 | $41.35 | $41.01 | $41.26 | 1,700 |
| 9/2/2026 | $40.81 | $40.87 | $40.74 | $40.81 | 1,200 |
| 9/1/2026 | $40.69 | $40.71 | $40.55 | $40.60 | 2,440 |
| 8/31/2026 | $40.79 | $40.96 | $40.79 | $40.96 | 9,900 |
| 8/28/2026 | $40.95 | $41.08 | $40.95 | $41.08 | 4,319 |
| 8/27/2026 | $41.05 | $41.21 | $41.03 | $41.17 | 9,049 |
| 8/26/2026 | $40.86 | $40.96 | $40.85 | $40.90 | 4,015 |
| 8/25/2026 | $40.94 | $40.98 | $40.76 | $40.90 | 13,834 |
| 8/24/2026 | $40.86 | $40.89 | $40.74 | $40.77 | 2,425 |
| 8/21/2026 | $40.81 | $41.03 | $40.81 | $40.90 | 3,100 |
| 8/20/2026 | $40.92 | $40.92 | $40.70 | $40.70 | 6,500 |
| 8/19/2026 | $41.05 | $41.17 | $41.03 | $41.04 | 12,000 |
| 8/18/2026 | $41.04 | $41.08 | $40.96 | $40.99 | 6,600 |
| 8/17/2026 | $41.36 | $41.36 | $41.31 | $41.31 | 3,400 |
| 8/14/2026 | $41.45 | $41.48 | $41.39 | $41.46 | 7,231 |
| 8/13/2026 | $41.62 | $41.62 | $41.45 | $41.53 | 1,631 |
| 8/12/2026 | $41.18 | $41.30 | $41.18 | $41.25 | 1,900 |
| 8/11/2026 | $41.15 | $41.15 | $41.09 | $41.13 | 5,224 |
| 8/10/2026 | $41.25 | $41.25 | $41.19 | $41.24 | 1,000 |
| 8/7/2026 | $41.18 | $41.30 | $41.16 | $41.27 | 3,300 |
| 8/6/2026 | $41.17 | $41.17 | $40.99 | $40.99 | 4,200 |
| 8/5/2026 | $41.31 | $41.31 | $41.07 | $41.11 | 2,700 |
| 8/4/2026 | $40.62 | $41.29 | $40.62 | $41.15 | 11,137 |
| 8/3/2026 | $40.32 | $40.45 | $40.32 | $40.43 | 8,200 |
| 7/31/2026 | $39.36 | $39.93 | $39.36 | $39.85 | 16,300 |
| 7/30/2026 | $39.33 | $39.62 | $39.20 | $39.56 | 11,500 |
| 7/29/2026 | $39.52 | $39.52 | $38.90 | $38.90 | 25,000 |
| 7/28/2026 | $39.41 | $39.59 | $39.41 | $39.50 | 10,100 |
| 7/27/2026 | $39.37 | $39.39 | $39.23 | $39.39 | 9,200 |
| 7/24/2026 | $39.31 | $39.60 | $39.29 | $39.36 | 14,800 |
| 7/23/2026 | $39.40 | $39.40 | $39.23 | $39.35 | 8,838 |
| 7/22/2026 | $39.86 | $39.98 | $39.82 | $39.88 | 8,813 |
| 7/21/2026 | $39.74 | $39.99 | $39.74 | $39.92 | 26,911 |
| 7/20/2026 | $39.73 | $39.87 | $39.58 | $39.58 | 15,100 |
| 7/17/2026 | $39.71 | $39.71 | $39.65 | $39.65 | 1,213 |
| 7/16/2026 | $40.18 | $40.18 | $39.97 | $40.03 | 5,400 |
| 7/15/2026 | $40.22 | $40.25 | $40.16 | $40.25 | 4,000 |
| 7/14/2026 | $40.04 | $40.23 | $40.04 | $40.16 | 4,434 |
| 7/13/2026 | $40.16 | $40.16 | $39.97 | $39.98 | 4,107 |
| 7/10/2026 | $40.12 | $40.31 | $40.12 | $40.25 | 3,700 |
| 7/9/2026 | $39.90 | $40.12 | $39.90 | $40.12 | 4,800 |
| 7/8/2026 | $39.83 | $39.83 | $38.79 | $39.77 | 5,135 |
| 7/7/2026 | $39.93 | $40.06 | $39.90 | $39.95 | 4,301 |
| 7/6/2026 | $40.03 | $40.20 | $40.03 | $40.15 | 3,203 |
| 7/2/2026 | $40.05 | $40.10 | $39.53 | $39.78 | 2,125 |
| 7/1/2026 | $39.86 | $39.94 | $39.86 | $39.87 | 4,448 |
| 6/30/2026 | $39.92 | $39.94 | $39.89 | $39.94 | 1,600 |
| 6/29/2026 | $39.18 | $39.59 | $39.18 | $39.56 | 3,300 |
| 6/26/2026 | $38.94 | $39.45 | $38.94 | $39.19 | 19,900 |
| 6/25/2026 | $38.58 | $39.49 | $38.58 | $39.27 | 9,449 |
| 6/24/2026 | $39.56 | $39.74 | $39.20 | $39.25 | 9,213 |
| 6/23/2026 | $39.58 | $39.58 | $39.34 | $39.41 | 3,522 |
| 6/22/2026 | $39.95 | $39.95 | $39.88 | $39.88 | 2,319 |
| 6/18/2026 | $40.13 | $40.13 | $40.04 | $40.13 | 5,945 |
| 6/17/2026 | $40.06 | $40.11 | $39.51 | $39.65 | 6,908 |
| 6/16/2026 | $40.26 | $40.28 | $40.15 | $40.15 | 3,000 |
| 6/15/2026 | $39.72 | $40.42 | $39.72 | $40.34 | 3,640 |
| 6/12/2026 | $40.15 | $40.15 | $39.57 | $39.67 | 4,400 |
| 6/11/2026 | $39.02 | $39.50 | $38.86 | $39.50 | 4,608 |