ONEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	153.44	154.04	153.18	153.18	153.18	1.28%	477
Jun 24, 2026	151.25	151.25	151.25	151.25	151.25	0.28%	167
Jun 23, 2026	150.55	150.82	150.55	150.82	150.82	-1.24%	490
Jun 22, 2026	152.71	152.71	152.71	152.71	152.71	0.61%	123
Jun 18, 2026	152.24	152.24	152.24	152.24	151.78	0.87%	388
Jun 17, 2026	150.93	150.93	150.93	150.93	150.47	-1.18%	83
Jun 16, 2026	152.73	152.73	152.73	152.73	152.26	-0.46%	28
Jun 15, 2026	153.73	153.73	153.43	153.43	152.96	0.79%	250
Jun 12, 2026	152.18	152.22	152.18	152.22	151.76	0.87%	1,071
Jun 11, 2026	150.91	150.91	150.91	150.91	150.45	2.53%	57
Jun 10, 2026	147.50	147.50	147.18	147.18	146.73	-1.69%	245
Jun 9, 2026	149.71	149.71	149.71	149.71	149.25	0.35%	164
Jun 8, 2026	149.18	149.18	149.18	149.18	148.73	0.28%	239
Jun 5, 2026	149.37	149.37	148.77	148.77	148.32	-2.17%	467
Jun 4, 2026	152.05	152.08	152.05	152.08	151.61	0.09%	1,794
Jun 3, 2026	151.36	152.52	151.36	151.94	151.47	0.19%	625
Jun 2, 2026	151.33	151.65	151.33	151.65	151.19	0.95%	183
Jun 1, 2026	150.23	150.23	150.23	150.23	149.77	0.44%	70
May 29, 2026	149.37	149.57	149.37	149.57	149.11	0.33%	391
May 28, 2026	148.79	149.40	148.79	149.08	148.63	0.30%	1,112
May 27, 2026	148.91	148.91	148.64	148.64	148.18	-0.30%	271
May 26, 2026	149.09	149.09	149.09	149.09	148.63	1.33%	164
May 22, 2026	147.43	147.43	147.13	147.13	146.68	1.13%	1,587
May 21, 2026	144.62	145.49	144.60	145.49	145.05	0.30%	593
May 20, 2026	144.91	145.05	144.91	145.05	144.61	1.56%	281
May 19, 2026	142.82	142.82	142.82	142.82	142.38	-0.69%	138
May 18, 2026	143.81	143.81	143.81	143.81	143.37	-0.03%	90
May 15, 2026	143.85	143.85	143.85	143.85	143.41	-1.32%	39
May 14, 2026	146.00	146.00	145.78	145.78	145.34	0.28%	161
May 13, 2026	145.37	145.37	145.37	145.37	144.93	-0.06%	33
May 12, 2026	144.20	145.45	144.20	145.45	145.01	-0.36%	708
May 11, 2026	145.92	145.97	145.92	145.97	145.52	0.32%	351
May 8, 2026	145.02	145.51	145.02	145.51	145.06	0.73%	198
May 7, 2026	144.98	144.98	144.45	144.45	144.01	-1.43%	724
May 6, 2026	146.54	146.54	146.54	146.54	146.10	1.43%	450
May 5, 2026	143.85	144.48	143.85	144.48	144.04	1.14%	297
May 4, 2026	142.85	142.85	142.85	142.85	142.42	-0.47%	128
May 1, 2026	143.53	143.53	143.53	143.53	143.10	-0.19%	158
Apr 30, 2026	143.80	143.80	143.80	143.80	143.36	1.66%	138
Apr 29, 2026	141.33	141.46	141.33	141.46	141.03	-0.25%	1,168
Apr 28, 2026	141.20	141.81	141.20	141.81	141.38	-0.89%	639
Apr 27, 2026	143.01	143.09	142.83	143.09	142.65	-0.03%	576
Apr 24, 2026	143.13	143.13	143.13	143.13	142.69	0.20%	222
Apr 23, 2026	141.88	142.84	141.88	142.84	142.40	0.04%	458
Apr 22, 2026	144.04	144.04	142.61	142.78	142.35	-0.03%	1,194