ONEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	134.85	134.85	134.30	134.30	134.30	0.92%	707
Mar 31, 2026	132.30	133.08	132.30	133.08	133.08	2.30%	383
Mar 30, 2026	130.00	130.09	130.00	130.09	130.09	-0.85%	367
Mar 27, 2026	132.27	132.27	131.20	131.20	131.20	-1.09%	1,050
Mar 26, 2026	132.69	132.80	132.64	132.64	132.64	-1.32%	516
Mar 25, 2026	134.57	134.57	134.42	134.42	134.42	0.60%	280
Mar 24, 2026	133.55	133.61	133.55	133.61	133.61	0.65%	322
Mar 23, 2026	132.80	132.80	132.75	132.75	132.75	1.43%	235
Mar 20, 2026	133.12	133.12	131.37	131.37	130.88	-1.86%	1,455
Mar 19, 2026	133.86	133.86	133.86	133.86	133.35	0.11%	119
Mar 18, 2026	135.08	135.08	133.71	133.71	133.21	-1.16%	296
Mar 17, 2026	135.49	135.49	135.28	135.28	134.77	0.73%	403
Mar 16, 2026	134.30	134.30	134.30	134.30	133.79	0.87%	206
Mar 13, 2026	133.36	133.36	133.14	133.14	132.64	-0.15%	281