ONEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	155.00	155.56	155.00	155.56	155.56	-0.18%	385
Sep 3, 2026	155.60	155.83	155.60	155.83	155.83	0.67%	373
Sep 2, 2026	154.65	154.80	154.65	154.80	154.80	0.55%	571
Sep 1, 2026	154.44	154.44	153.96	153.96	153.96	-0.79%	565
Aug 31, 2026	155.72	155.72	155.18	155.18	155.17	-0.62%	319
Aug 28, 2026	156.15	156.15	156.15	156.15	156.15	-0.74%	27
Aug 27, 2026	157.32	157.32	157.32	157.32	157.32	-0.23%	112
Aug 26, 2026	157.71	157.71	157.68	157.68	157.68	0.26%	305
Aug 25, 2026	157.26	157.26	157.26	157.26	157.26	-0.05%	54
Aug 24, 2026	157.34	157.34	157.34	157.34	157.34	-0.19%	138
Aug 21, 2026	157.72	157.72	157.64	157.64	157.64	0.56%	481
Aug 20, 2026	157.52	157.52	156.77	156.77	156.77	-0.47%	309
Aug 19, 2026	158.46	158.46	157.52	157.52	157.52	0.16%	394
Aug 18, 2026	157.74	157.74	157.26	157.26	157.26	-0.82%	773
Aug 17, 2026	158.56	158.56	158.56	158.56	158.56	-0.38%	394
Aug 14, 2026	159.17	159.17	159.17	159.17	159.17	0.21%	19
Aug 13, 2026	158.33	158.84	158.33	158.84	158.84	0.52%	207
Aug 12, 2026	158.00	158.02	158.00	158.02	158.02	0.17%	268
Aug 11, 2026	157.86	157.86	157.76	157.76	157.76	0.27%	3,450
Aug 10, 2026	157.33	157.33	157.33	157.33	157.33	0.08%	131
Aug 7, 2026	157.20	157.20	157.20	157.20	157.20	1.02%	416
Aug 6, 2026	155.62	155.62	155.62	155.62	155.62	-0.36%	70
Aug 5, 2026	156.18	156.18	156.18	156.18	156.18	-0.43%	117
Aug 4, 2026	156.85	156.85	156.85	156.85	156.85	1.62%	89
Aug 3, 2026	154.54	154.54	154.35	154.35	154.35	0.69%	708
Jul 31, 2026	153.38	153.57	153.29	153.29	153.29	-	275
Jul 30, 2026	152.21	153.30	152.21	153.30	153.30	0.36%	651
Jul 29, 2026	156.56	156.56	152.75	152.75	152.75	-1.16%	1,413
Jul 28, 2026	154.34	154.54	154.34	154.54	154.54	0.78%	1,337
Jul 27, 2026	153.35	153.35	153.35	153.35	153.35	0.45%	32
Jul 24, 2026	153.05	153.08	152.67	152.67	152.67	0.66%	1,392
Jul 23, 2026	151.87	151.87	151.67	151.67	151.67	-0.55%	557
Jul 22, 2026	152.52	152.87	152.40	152.50	152.50	0.12%	678
Jul 21, 2026	152.22	152.31	152.22	152.31	152.31	0.67%	334
Jul 20, 2026	151.31	151.31	151.31	151.31	151.30	-0.50%	66
Jul 17, 2026	152.03	152.06	152.03	152.06	152.06	-0.35%	741
Jul 16, 2026	152.60	152.60	152.60	152.60	152.60	0.59%	158
Jul 15, 2026	151.70	151.70	151.70	151.70	151.70	-0.31%	106
Jul 14, 2026	152.17	152.17	152.17	152.17	152.17	-0.02%	149
Jul 13, 2026	152.35	152.35	152.19	152.19	152.19	-0.23%	640
Jul 10, 2026	152.43	152.55	152.43	152.55	152.54	0.28%	348
Jul 9, 2026	151.60	152.12	151.60	152.12	152.12	0.76%	210
Jul 8, 2026	150.98	150.98	150.98	150.98	150.98	-0.77%	163
Jul 7, 2026	152.16	152.16	152.16	152.16	152.16	-0.36%	276
Jul 6, 2026	152.85	153.04	152.70	152.70	152.70	0.18%	549
Jul 2, 2026	153.15	153.15	152.43	152.43	152.43	0.08%	229
Jul 1, 2026	152.31	152.31	152.31	152.31	152.31	-0.40%	80
Jun 30, 2026	152.92	152.92	152.92	152.92	152.92	0.35%	207
Jun 29, 2026	152.39	152.39	152.39	152.39	152.39	0.28%	155
Jun 26, 2026	151.97	151.97	151.97	151.97	151.97	-0.79%	37