ONEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	152.18	152.22	152.18	152.22	152.22	0.87%	1,071
Jun 11, 2026	150.91	150.91	150.91	150.91	150.91	2.53%	57
Jun 10, 2026	147.50	147.50	147.18	147.18	147.18	-1.69%	245
Jun 9, 2026	149.71	149.71	149.71	149.71	149.71	0.35%	164
Jun 8, 2026	149.18	149.18	149.18	149.18	149.18	0.28%	239
Jun 5, 2026	149.37	149.37	148.77	148.77	148.77	-2.17%	467
Jun 4, 2026	152.05	152.08	152.05	152.08	152.08	0.09%	1,794
Jun 3, 2026	151.36	152.52	151.36	151.94	151.94	0.19%	625
Jun 2, 2026	151.33	151.65	151.33	151.65	151.65	0.95%	183
Jun 1, 2026	150.23	150.23	150.23	150.23	150.23	0.44%	70
May 29, 2026	149.37	149.57	149.37	149.57	149.57	0.33%	391
May 28, 2026	148.79	149.40	148.79	149.08	149.08	0.30%	1,112
May 27, 2026	148.91	148.91	148.64	148.64	148.64	-0.30%	271
May 26, 2026	149.09	149.09	149.09	149.09	149.09	1.33%	164
May 22, 2026	147.43	147.43	147.13	147.13	147.13	1.13%	1,587
May 21, 2026	144.62	145.49	144.60	145.49	145.49	0.30%	593
May 20, 2026	144.91	145.05	144.91	145.05	145.05	1.56%	281
May 19, 2026	142.82	142.82	142.82	142.82	142.82	-0.69%	138
May 18, 2026	143.81	143.81	143.81	143.81	143.81	-0.03%	90
May 15, 2026	143.85	143.85	143.85	143.85	143.85	-1.32%	39
May 14, 2026	146.00	146.00	145.78	145.78	145.78	0.28%	161
May 13, 2026	145.37	145.37	145.37	145.37	145.37	-0.06%	33
May 12, 2026	144.20	145.45	144.20	145.45	145.45	-0.36%	708
May 11, 2026	145.92	145.97	145.92	145.97	145.97	0.32%	351
May 8, 2026	145.02	145.51	145.02	145.51	145.51	0.73%	198
May 7, 2026	144.98	144.98	144.45	144.45	144.45	-1.43%	724
May 6, 2026	146.54	146.54	146.54	146.54	146.54	1.43%	450
May 5, 2026	143.85	144.48	143.85	144.48	144.48	1.14%	297
May 4, 2026	142.85	142.85	142.85	142.85	142.85	-0.47%	128
May 1, 2026	143.53	143.53	143.53	143.53	143.53	-0.19%	158
Apr 30, 2026	143.80	143.80	143.80	143.80	143.80	1.66%	138
Apr 29, 2026	141.33	141.46	141.33	141.46	141.45	-0.25%	1,168
Apr 28, 2026	141.20	141.81	141.20	141.81	141.81	-0.89%	639
Apr 27, 2026	143.01	143.09	142.83	143.09	143.09	-0.03%	576
Apr 24, 2026	143.13	143.13	143.13	143.13	143.13	0.20%	222
Apr 23, 2026	141.88	142.84	141.88	142.84	142.84	0.04%	458
Apr 22, 2026	144.04	144.04	142.61	142.78	142.78	-0.03%	1,194
Apr 21, 2026	144.31	144.31	142.83	142.83	142.83	-0.24%	666
Apr 20, 2026	143.18	143.18	143.18	143.18	143.18	0.45%	334
Apr 17, 2026	142.48	142.53	142.48	142.53	142.53	1.44%	514
Apr 16, 2026	140.57	140.57	140.50	140.50	140.50	0.41%	290
Apr 15, 2026	139.96	139.96	139.93	139.93	139.93	-0.28%	176
Apr 14, 2026	140.34	140.51	140.33	140.33	140.33	0.38%	953
Apr 13, 2026	139.79	139.79	139.79	139.79	139.79	1.07%	235
Apr 10, 2026	138.31	138.31	138.31	138.31	138.31	-0.67%	219
Apr 9, 2026	139.25	139.25	139.24	139.24	139.24	0.26%	392
Apr 8, 2026	138.29	138.89	138.29	138.89	138.89	2.63%	484
Apr 7, 2026	135.54	135.54	134.87	135.33	135.32	0.04%	2,804
Apr 6, 2026	134.78	135.27	134.78	135.27	135.27	0.48%	2,651
Apr 2, 2026	134.63	134.63	134.63	134.63	134.63	0.24%	143