ONEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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