ONEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	151.12	154.01	151.12	151.09	151.09	-	56
Nov 6, 2026	151.73	151.73	151.09	151.09	151.09	-0.17%	704
Nov 5, 2026	152.00	152.00	151.35	151.35	151.35	-3.10%	465
Nov 4, 2026	156.19	156.19	156.19	156.19	156.19	1.22%	200
Nov 3, 2026	154.43	154.51	154.31	154.31	154.31	-0.27%	1,047
Nov 2, 2026	155.92	155.92	154.72	154.72	154.72	0.43%	587
Oct 30, 2026	153.91	154.07	153.91	154.07	154.07	-0.86%	590
Oct 29, 2026	155.41	155.41	155.41	155.41	155.41	0.94%	121
Oct 28, 2026	153.97	153.97	153.97	153.97	153.97	-0.09%	62
Oct 27, 2026	154.10	154.10	154.10	154.10	154.10	0.25%	39
Oct 26, 2026	153.72	153.72	153.72	153.72	153.72	0.49%	57
Oct 23, 2026	152.48	153.01	152.48	152.98	152.98	-0.58%	633
Oct 22, 2026	152.39	153.87	152.39	153.87	153.87	0.06%	401
Oct 21, 2026	153.83	153.95	153.77	153.77	153.77	0.34%	711
Oct 20, 2026	151.25	153.25	151.25	153.25	153.25	0.97%	325
Oct 19, 2026	152.04	152.04	151.77	151.77	151.77	-0.09%	621
Oct 16, 2026	151.91	151.91	151.91	151.91	151.91	-0.48%	235
Oct 15, 2026	152.60	152.63	152.60	152.63	152.63	1.18%	1,002
Oct 14, 2026	150.20	150.91	150.20	150.86	150.86	-0.83%	459
Oct 13, 2026	152.12	152.12	152.12	152.12	152.12	0.21%	24
Oct 12, 2026	152.28	152.28	151.80	151.80	151.80	-0.05%	319
Oct 9, 2026	152.08	152.08	151.78	151.88	151.88	0.49%	1,387
Oct 8, 2026	151.15	151.15	151.15	151.15	151.14	0.61%	44
Oct 7, 2026	150.54	150.54	150.21	150.23	150.23	-0.98%	895
Oct 6, 2026	151.72	151.72	151.72	151.72	151.72	0.45%	96
Oct 5, 2026	150.76	151.04	150.76	151.04	151.04	0.48%	177
Oct 2, 2026	150.32	150.32	150.32	150.32	150.32	0.67%	122
Oct 1, 2026	147.89	149.45	147.89	149.31	149.31	0.69%	315
Sep 30, 2026	148.29	148.29	148.29	148.29	148.28	-0.45%	125
Sep 29, 2026	149.47	149.47	148.95	148.95	148.95	-0.06%	447
Sep 28, 2026	148.80	149.04	148.80	149.04	149.04	-0.75%	1,666
Sep 25, 2026	149.97	150.24	149.97	150.16	150.16	0.43%	1,961
Sep 24, 2026	149.74	149.74	149.45	149.51	149.51	-0.33%	315
Sep 23, 2026	150.01	150.01	150.01	150.01	150.01	-0.81%	272
Sep 22, 2026	151.24	151.24	151.24	151.24	151.24	0.09%	150
Sep 21, 2026	151.33	151.33	151.10	151.10	151.10	0.37%	547
Sep 18, 2026	151.03	151.03	151.03	151.03	150.54	-0.57%	245
Sep 17, 2026	151.90	151.90	151.90	151.90	151.40	0.68%	35
Sep 16, 2026	152.03	152.03	150.87	150.87	150.38	-0.80%	330
Sep 15, 2026	152.09	152.09	152.09	152.09	151.60	-0.35%	67
Sep 14, 2026	152.63	152.63	152.63	152.63	152.13	-0.35%	198
Sep 11, 2026	153.16	153.16	153.16	153.16	152.66	0.84%	80
Sep 10, 2026	151.88	151.88	151.88	151.88	151.39	-0.73%	141
Sep 9, 2026	152.99	152.99	152.99	152.99	152.50	-0.78%	206
Sep 8, 2026	154.76	154.76	154.20	154.20	153.71	-0.87%	324
Sep 4, 2026	155.00	155.56	155.00	155.56	155.06	-0.18%	385
Sep 3, 2026	155.60	155.83	155.60	155.83	155.33	0.67%	373
Sep 2, 2026	154.65	154.80	154.65	154.80	154.30	0.55%	572
Sep 1, 2026	154.44	154.44	153.96	153.96	153.46	-0.79%	565
Aug 31, 2026	155.72	155.72	155.18	155.18	154.67	-0.62%	319