ONEO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	156.15	156.15	156.15	156.15	155.64	-0.74%	27
Aug 27, 2026	157.32	157.32	157.32	157.32	156.81	-0.23%	112
Aug 26, 2026	157.71	157.71	157.68	157.68	157.16	0.26%	306
Aug 25, 2026	157.26	157.26	157.26	157.26	156.75	-0.05%	54
Aug 24, 2026	157.34	157.34	157.34	157.34	156.83	-0.19%	139
Aug 21, 2026	157.72	157.72	157.64	157.64	157.13	0.56%	481
Aug 20, 2026	157.52	157.52	156.77	156.77	156.26	-0.47%	309
Aug 19, 2026	158.46	158.46	157.52	157.52	157.01	0.16%	394
Aug 18, 2026	157.74	157.74	157.26	157.26	156.75	-0.82%	773
Aug 17, 2026	158.56	158.56	158.56	158.56	158.05	-0.38%	395
Aug 14, 2026	159.17	159.17	159.17	159.17	158.65	0.21%	19
Aug 13, 2026	158.33	158.84	158.33	158.84	158.32	0.52%	208
Aug 12, 2026	158.00	158.02	158.00	158.02	157.51	0.17%	269
Aug 11, 2026	157.86	157.86	157.76	157.76	157.25	0.27%	3,451
Aug 10, 2026	157.33	157.33	157.33	157.33	156.82	0.08%	131
Aug 7, 2026	157.20	157.20	157.20	157.20	156.69	1.02%	416
Aug 6, 2026	155.62	155.62	155.62	155.62	155.11	-0.36%	70
Aug 5, 2026	156.18	156.18	156.18	156.18	155.67	-0.43%	117
Aug 4, 2026	156.85	156.85	156.85	156.85	156.34	1.62%	89
Aug 3, 2026	154.54	154.54	154.35	154.35	153.85	0.69%	709
Jul 31, 2026	153.38	153.57	153.29	153.29	152.80	-	276
Jul 30, 2026	152.21	153.30	152.21	153.30	152.80	0.36%	652
Jul 29, 2026	156.56	156.56	152.75	152.75	152.26	-1.16%	1,414
Jul 28, 2026	154.34	154.54	154.34	154.54	154.04	0.78%	1,338
Jul 27, 2026	153.35	153.35	153.35	153.35	152.86	0.45%	33
Jul 24, 2026	153.05	153.08	152.67	152.67	152.17	0.66%	1,393
Jul 23, 2026	151.87	151.87	151.67	151.67	151.18	-0.55%	558
Jul 22, 2026	152.52	152.87	152.40	152.50	152.01	0.12%	678
Jul 21, 2026	152.22	152.31	152.22	152.31	151.82	0.67%	335
Jul 20, 2026	151.31	151.31	151.31	151.31	150.82	-0.50%	67
Jul 17, 2026	152.03	152.06	152.03	152.06	151.57	-0.35%	741