Skip to main content
logo
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
135.96
+1.18 (0.87%)
Feb 2, 2026, 4:00 PM EST - Market closed

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 2026135.96135.96135.96135.96135.960.87%381
Jan 30, 2026134.78134.78134.78134.78134.78-0.81%133
Jan 29, 2026136.65136.65135.47135.88135.88-0.13%943
Jan 28, 2026136.20136.20136.06136.06136.050.03%420
Jan 27, 2026135.89136.01135.89136.01136.010.14%384
Jan 26, 2026135.85135.99135.83135.83135.830.25%519
Jan 23, 2026135.48135.50135.48135.50135.50-0.54%125
Jan 22, 2026136.41136.41136.24136.24136.240.05%370
Jan 21, 2026135.20136.17135.09136.17136.171.76%2,471
Jan 20, 2026134.88134.88133.68133.82133.82-1.39%4,661
Jan 16, 2026135.71135.71135.71135.71135.71-0.24%80
Jan 15, 2026135.69136.04135.69136.04136.040.85%470
Jan 14, 2026134.89134.89134.89134.89134.890.12%73
Jan 13, 2026134.52134.73134.52134.73134.730.05%610
Jan 12, 2026134.44134.65134.29134.65134.650.14%79,417
Jan 9, 2026134.32134.67134.23134.47134.470.73%83,721
Jan 8, 2026133.57133.57133.29133.49133.490.57%5,275
Jan 7, 2026133.33133.33132.60132.73132.73-1.11%20,336
Jan 6, 2026134.22134.22134.22134.22134.211.29%48
Jan 5, 2026132.59132.72132.51132.51132.511.23%16,259
Jan 2, 2026130.90130.90130.90130.90130.901.16%50
Dec 31, 2025129.37129.40129.37129.40129.40-1.01%686
Dec 30, 2025130.73130.73130.73130.73130.73-0.22%277
Dec 29, 2025130.97131.01130.97131.01131.01-0.41%442
Dec 26, 2025131.55131.55131.55131.55131.55-190
Dec 24, 2025131.44131.55131.44131.55131.550.41%308
Dec 23, 2025131.17131.18130.93131.01131.01-0.26%394,570
Dec 22, 2025131.22131.36131.22131.36131.360.36%619
Dec 19, 2025130.89130.89130.89130.89130.440.54%82
Dec 18, 2025130.57130.80129.87130.18129.740.43%1,232
Dec 17, 2025129.63129.63129.63129.63129.19-0.48%350
Dec 16, 2025130.33130.34130.25130.25129.81-0.45%9,857
Dec 15, 2025130.85130.85130.84130.84130.39-0.08%547
Dec 12, 2025130.95130.95130.95130.95130.51-0.81%201
Dec 11, 2025132.02132.02132.01132.01131.560.89%1,342
Dec 10, 2025130.88130.90130.85130.85130.411.39%1,110
Dec 9, 2025128.92129.50128.92129.06128.62-0.02%736
Dec 8, 2025129.24129.24129.09129.09128.65-0.51%747
Dec 5, 2025129.75129.75129.75129.75129.310.11%62
Dec 4, 2025129.61129.61129.61129.61129.160.26%113
Dec 3, 2025129.21129.27129.21129.27128.830.55%574
Dec 2, 2025128.57128.57128.57128.57128.13-0.09%122
Dec 1, 2025128.80128.80128.69128.69128.25-0.64%224
Nov 28, 2025129.15129.66129.15129.51129.070.36%511
Nov 26, 2025129.04129.04129.04129.04128.600.60%320
Nov 25, 2025128.27128.27128.27128.27127.831.62%51
Nov 24, 2025126.00126.22126.00126.22125.790.67%650
Nov 21, 2025124.17125.39124.17125.39124.961.88%967
Nov 20, 2025123.07123.07123.07123.07122.65-1.37%202
Nov 19, 2025124.78124.78124.78124.78124.35-0.23%71