ONEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	24.52	24.54	24.44	24.54	24.54	0.35%	103
Sep 14, 2026	24.57	24.59	24.32	24.46	24.46	-0.18%	1,657
Sep 11, 2026	24.39	24.62	24.39	24.50	24.50	0.14%	4,095
Sep 10, 2026	24.47	24.58	24.35	24.47	24.47	-0.06%	3,551
Sep 9, 2026	24.48	24.58	24.48	24.48	24.48	-0.45%	2,020
Sep 8, 2026	24.60	24.62	24.41	24.59	24.59	-0.45%	9,604
Sep 4, 2026	24.63	24.73	24.41	24.70	24.70	0.92%	5,938
Sep 3, 2026	24.48	24.48	24.48	24.48	24.48	-0.14%	1,796
Sep 2, 2026	24.58	24.62	24.50	24.51	24.51	-3.62%	4,706
Sep 1, 2026	24.48	26.03	24.48	25.43	25.43	3.68%	31,424
Aug 31, 2026	24.58	24.63	24.49	24.53	24.53	-0.11%	4,559
Aug 28, 2026	24.42	24.56	24.42	24.56	24.56	-0.06%	1,686
Aug 27, 2026	24.67	24.68	24.46	24.57	24.57	-0.06%	3,128
Aug 26, 2026	24.57	24.70	24.45	24.59	24.58	-	2,195
Aug 25, 2026	24.70	24.71	24.47	24.59	24.59	-0.04%	3,188
Aug 24, 2026	24.49	24.71	24.49	24.60	24.60	-0.24%	3,831
Aug 21, 2026	24.50	24.75	24.50	24.66	24.66	0.14%	4,925
Aug 20, 2026	24.74	24.74	24.62	24.62	24.62	-0.10%	2,920
Aug 19, 2026	24.77	24.78	24.52	24.65	24.65	-0.08%	6,257
Aug 18, 2026	24.67	24.79	24.54	24.67	24.67	-0.04%	2,723
Aug 17, 2026	24.68	24.79	24.68	24.68	24.68	-0.16%	4,427
Aug 14, 2026	24.68	24.84	24.60	24.72	24.72	-0.27%	3,294
Aug 13, 2026	24.82	24.93	24.70	24.78	24.78	0.27%	10,073
Aug 12, 2026	24.79	24.80	24.71	24.72	24.72	0.02%	4,550
Aug 11, 2026	24.72	24.82	24.71	24.71	24.71	-0.10%	8,087
Aug 10, 2026	24.85	24.85	24.73	24.74	24.73	-0.06%	1,243
Aug 7, 2026	24.83	24.85	24.65	24.75	24.75	0.04%	3,494
Aug 6, 2026	24.74	24.74	24.74	24.74	24.74	-0.12%	616
Aug 5, 2026	24.78	24.87	24.67	24.77	24.77	-0.27%	2,536
Aug 4, 2026	24.81	24.89	24.61	24.84	24.84	0.15%	10,660
Aug 3, 2026	24.83	24.83	24.68	24.80	24.80	0.45%	576,818
Jul 31, 2026	24.67	24.81	24.57	24.69	24.69	0.04%	1,922
Jul 30, 2026	24.60	24.74	24.60	24.68	24.68	0.57%	8,767
Jul 29, 2026	24.43	24.66	24.43	24.54	24.54	-0.19%	1,345
Jul 28, 2026	24.58	24.71	24.58	24.59	24.59	-0.09%	2,641
Jul 27, 2026	24.62	24.73	24.49	24.61	24.61	-0.14%	2,181
Jul 24, 2026	24.66	24.76	24.57	24.65	24.65	0.27%	2,893
Jul 23, 2026	24.69	24.69	24.58	24.58	24.58	-0.21%	4,061
Jul 22, 2026	24.73	24.75	24.63	24.63	24.63	-	2,319
Jul 21, 2026	24.50	24.72	24.49	24.63	24.63	0.29%	2,095
Jul 20, 2026	24.54	24.65	24.54	24.56	24.56	-0.14%	2,460
Jul 17, 2026	24.60	24.72	24.60	24.60	24.60	0.04%	1,370
Jul 16, 2026	24.69	24.69	24.59	24.59	24.59	-0.18%	1,169
Jul 15, 2026	24.63	24.73	24.53	24.63	24.63	-0.12%	1,561
Jul 14, 2026	24.65	24.75	24.65	24.66	24.66	0.26%	1,779
Jul 13, 2026	24.60	24.60	24.60	24.60	24.60	0.51%	1,318
Jul 10, 2026	24.62	24.73	24.47	24.47	24.47	-0.57%	5,200
Jul 9, 2026	24.60	24.71	24.49	24.61	24.61	0.04%	1,793
Jul 8, 2026	24.46	24.71	24.46	24.60	24.60	-0.06%	1,217
Jul 7, 2026	24.50	24.70	24.49	24.62	24.62	-	1,620