ONEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	24.42	24.43	24.42	24.42	24.42	0.25%	804
Apr 14, 2026	24.47	24.47	24.36	24.36	24.36	0.12%	935
Apr 13, 2026	24.35	24.45	24.24	24.33	24.33	-0.16%	1,925
Apr 10, 2026	24.36	24.37	24.25	24.37	24.37	-	838
Apr 9, 2026	24.48	24.48	24.36	24.37	24.37	0.33%	1,816
Apr 8, 2026	24.28	24.40	24.22	24.29	24.29	0.14%	3,265
Apr 7, 2026	24.36	24.36	24.16	24.25	24.25	-0.10%	1,647
Apr 6, 2026	24.40	24.40	24.27	24.28	24.28	0.14%	1,554
Apr 2, 2026	24.38	24.49	24.24	24.24	24.24	-0.62%	1,201
Apr 1, 2026	24.49	24.49	24.39	24.39	24.39	1.14%	1,200
Mar 31, 2026	24.11	24.11	24.11	24.11	24.11	-0.59%	697
Mar 30, 2026	24.17	24.26	24.15	24.26	24.26	-0.45%	3,865
Mar 27, 2026	24.37	24.46	24.25	24.37	24.37	0.08%	1,061
Mar 26, 2026	24.35	24.46	24.35	24.35	24.35	-0.20%	1,724
Mar 25, 2026	24.50	24.50	24.40	24.40	24.40	-0.17%	969
Mar 24, 2026	24.34	24.55	24.34	24.44	24.44	0.17%	2,285
Mar 23, 2026	24.40	24.40	24.40	24.40	24.40	-0.14%	865
Mar 20, 2026	24.43	24.52	24.33	24.43	24.43	-0.45%	1,802
Mar 19, 2026	24.54	24.63	24.44	24.54	24.54	0.12%	1,952
Mar 18, 2026	24.62	24.62	24.39	24.51	24.51	-0.14%	1,325
Mar 17, 2026	24.55	24.55	24.43	24.55	24.55	-0.28%	1,250
Mar 16, 2026	24.72	24.72	24.62	24.62	24.62	-0.28%	531
Mar 13, 2026	24.66	24.69	24.66	24.69	24.69	-0.16%	553
Mar 12, 2026	24.75	24.75	24.73	24.73	24.73	-0.24%	724
Mar 11, 2026	24.79	24.79	24.67	24.79	24.79	-0.40%	1,111
Mar 10, 2026	24.76	24.97	24.76	24.89	24.89	-0.04%	895
Mar 9, 2026	24.74	24.90	24.74	24.90	24.90	0.52%	593
Mar 6, 2026	24.63	24.77	24.63	24.77	24.77	-0.02%	660
Mar 5, 2026	24.66	24.89	24.66	24.77	24.77	-0.62%	3,378
Mar 4, 2026	24.90	24.95	24.67	24.93	24.93	0.26%	6,791
Mar 3, 2026	24.79	24.92	24.79	24.86	24.86	0.30%	1,513
Mar 2, 2026	24.84	24.90	24.79	24.79	24.79	-0.12%	843
Feb 27, 2026	24.90	24.92	24.70	24.82	24.82	-0.06%	6,202
Feb 26, 2026	24.84	24.84	24.83	24.83	24.83	-0.06%	1,457
Feb 25, 2026	24.76	24.85	24.76	24.85	24.85	-0.02%	944
Feb 24, 2026	24.80	24.85	24.76	24.85	24.85	0.02%	3,393
Feb 23, 2026	24.96	24.99	24.85	24.85	24.85	-0.08%	521,109
Feb 20, 2026	24.87	24.87	24.87	24.87	24.87	-0.10%	1
Feb 19, 2026	24.89	24.89	24.89	24.89	24.89	0.08%	2
Feb 18, 2026	24.87	24.87	24.87	24.87	24.87	-0.48%	7
Feb 17, 2026	24.99	24.99	24.99	24.99	24.99	-0.04%	10
Feb 13, 2026	25.00	25.00	25.00	25.00	25.00	0.02%	1
Feb 12, 2026	25.00	25.00	25.00	25.00	25.00	-	1
Feb 11, 2026	25.00	25.00	25.00	25.00	25.00	0.34%	-
Feb 10, 2026	24.91	24.91	24.91	24.91	24.91	-0.06%	68
Feb 9, 2026	24.93	24.93	24.93	24.93	24.93	0.42%	-
Feb 6, 2026	24.82	24.82	24.82	24.82	24.82	-0.18%	4
Feb 5, 2026	24.87	24.87	24.87	24.87	24.87	-0.52%	-
Feb 4, 2026	25.00	25.00	25.00	25.00	25.00	0.46%	-
Feb 3, 2026	24.88	24.88	24.88	24.88	24.88	-0.08%	47