ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	74.84	75.06	74.50	74.95	74.95	0.23%	198,217
Nov 21, 2024	75.20	75.41	73.76	74.78	74.78	-0.11%	646,301
Nov 20, 2024	74.89	74.89	73.84	74.86	74.86	-0.04%	206,442
Nov 19, 2024	73.72	74.93	73.60	74.89	74.89	1.05%	183,294
Nov 18, 2024	73.85	74.38	73.60	74.11	74.11	0.65%	261,690
Nov 15, 2024	74.68	74.68	73.31	73.63	73.63	-2.24%	404,400
Nov 14, 2024	75.89	75.99	75.20	75.32	75.32	-0.72%	251,569
Nov 13, 2024	76.02	76.32	75.62	75.87	75.87	-0.18%	194,802
Nov 12, 2024	76.01	76.24	75.57	76.01	76.01	-0.16%	175,454
Nov 11, 2024	76.37	76.37	75.66	76.13	76.13	0.12%	260,358
Nov 8, 2024	75.90	76.17	75.75	76.04	76.04	0.11%	237,600
Nov 7, 2024	75.28	76.08	75.12	75.96	75.96	1.42%	630,250
Nov 6, 2024	74.09	74.92	73.78	74.90	74.90	3.13%	606,281
Nov 5, 2024	71.88	72.69	71.88	72.63	72.63	1.48%	280,452
Nov 4, 2024	71.65	72.09	71.32	71.57	71.57	-0.42%	303,569
Nov 1, 2024	71.69	72.34	71.57	71.87	71.87	0.77%	240,735
Oct 31, 2024	72.66	72.66	71.26	71.32	71.32	-2.89%	388,914
Oct 30, 2024	73.88	74.00	73.26	73.44	73.44	-0.45%	197,319
Oct 29, 2024	73.14	73.86	72.91	73.77	73.77	0.67%	188,694
Oct 28, 2024	73.54	73.55	73.11	73.28	73.28	0.38%	166,025
Oct 25, 2024	72.85	73.65	72.77	73.00	73.00	0.69%	199,968
Oct 24, 2024	72.44	72.60	72.10	72.50	72.50	0.69%	164,683
Oct 23, 2024	72.80	73.00	71.46	72.00	72.00	-1.67%	320,450
Oct 22, 2024	72.56	73.35	72.53	73.22	73.22	0.52%	198,673
Oct 21, 2024	72.59	73.04	72.38	72.84	72.84	-0.05%	208,252
Oct 18, 2024	72.86	72.96	72.66	72.88	72.88	0.70%	173,631
Oct 17, 2024	73.00	73.05	72.35	72.37	72.37	0.04%	125,742
Oct 16, 2024	72.20	72.40	71.80	72.34	72.34	0.19%	130,557
Oct 15, 2024	73.00	73.13	71.88	72.20	72.20	-0.99%	152,882
Oct 14, 2024	72.53	73.08	72.53	72.92	72.92	0.79%	271,604
Oct 11, 2024	71.86	72.39	71.80	72.35	72.35	0.50%	117,811
Oct 10, 2024	71.72	72.23	71.54	71.99	71.99	-0.17%	102,837
Oct 9, 2024	71.58	72.13	71.49	72.11	72.11	0.59%	108,011
Oct 8, 2024	71.01	71.70	70.96	71.69	71.69	1.27%	147,493
Oct 7, 2024	71.28	71.30	70.53	70.79	70.79	-0.97%	132,254
Oct 4, 2024	71.36	71.51	70.71	71.48	71.48	1.33%	312,158
Oct 3, 2024	70.35	71.00	70.28	70.54	70.54	-0.31%	196,681
Oct 2, 2024	70.39	70.86	70.08	70.76	70.76	0.28%	123,254
Oct 1, 2024	71.54	71.58	70.06	70.56	70.56	-1.45%	392,762
Sep 30, 2024	71.29	71.69	70.88	71.60	71.60	0.21%	254,297
Sep 27, 2024	71.87	71.87	71.19	71.45	71.45	-0.08%	317,344
Sep 26, 2024	72.14	72.21	71.20	71.51	71.51	0.31%	137,156
Sep 25, 2024	71.20	71.56	71.08	71.29	71.29	0.06%	182,591
Sep 24, 2024	71.12	71.29	70.36	71.25	71.25	0.55%	162,886
Sep 23, 2024	70.88	70.99	70.68	70.86	70.86	0.13%	309,802
Sep 20, 2024	70.77	71.04	70.22	70.77	70.77	-0.35%	187,367
Sep 19, 2024	70.81	71.43	70.68	71.02	70.91	2.33%	266,436
Sep 18, 2024	69.71	70.39	69.25	69.40	69.29	-0.24%	192,042
Sep 17, 2024	69.94	70.15	69.23	69.57	69.46	0.16%	173,192
Sep 16, 2024	69.54	69.54	68.94	69.46	69.35	-0.46%	147,444
Sep 13, 2024	69.38	69.92	69.30	69.78	69.67	0.69%	376,781
Sep 12, 2024	68.76	69.46	68.39	69.30	69.19	0.98%	251,469
Sep 11, 2024	67.38	68.67	66.20	68.63	68.52	2.17%	237,910
Sep 10, 2024	66.90	67.21	66.23	67.17	67.06	0.78%	211,070
Sep 9, 2024	66.44	66.74	66.02	66.65	66.54	1.17%	222,153
Sep 6, 2024	67.54	67.72	65.72	65.88	65.78	-2.65%	554,624
Sep 5, 2024	67.32	68.20	67.15	67.67	67.56	0.43%	238,117
Sep 4, 2024	67.06	67.97	67.00	67.38	67.27	-0.19%	269,776
Sep 3, 2024	69.26	69.28	67.25	67.51	67.40	-3.38%	694,086
Aug 30, 2024	69.62	69.90	68.98	69.87	69.76	0.94%	198,307
Aug 29, 2024	69.44	70.14	68.94	69.22	69.11	-	165,501
Aug 28, 2024	69.84	69.99	68.74	69.22	69.11	-1.04%	167,754
Aug 27, 2024	69.55	70.11	69.29	69.95	69.84	0.04%	122,172
Aug 26, 2024	70.57	70.62	69.53	69.92	69.81	-0.79%	197,630
Aug 23, 2024	69.98	70.73	69.76	70.48	70.37	1.54%	187,267
Aug 22, 2024	70.97	71.04	69.37	69.41	69.30	-1.55%	187,589
Aug 21, 2024	70.24	70.84	70.11	70.50	70.39	0.43%	192,780
Aug 20, 2024	70.32	70.64	69.98	70.20	70.09	-0.48%	403,526
Aug 19, 2024	69.61	70.54	69.32	70.54	70.43	1.39%	359,725
Aug 16, 2024	69.17	69.68	69.08	69.57	69.46	0.38%	261,614
Aug 15, 2024	68.51	69.39	68.51	69.31	69.20	2.30%	258,939
Aug 14, 2024	67.98	68.00	67.10	67.75	67.64	0.12%	183,901
Aug 13, 2024	66.83	67.74	66.76	67.67	67.56	2.22%	246,902
Aug 12, 2024	66.22	66.57	65.80	66.20	66.09	0.26%	197,070
Aug 9, 2024	65.54	66.15	65.30	66.03	65.93	0.55%	273,177
Aug 8, 2024	64.64	65.79	64.10	65.67	65.57	3.03%	308,935
Aug 7, 2024	65.48	65.81	63.72	63.74	63.64	-1.13%	536,122
Aug 6, 2024	64.41	65.49	63.58	64.47	64.37	0.91%	596,254
Aug 5, 2024	61.82	64.84	61.50	63.89	63.79	-3.45%	1,233,959
Aug 2, 2024	66.22	66.60	65.34	66.17	66.07	-2.30%	587,599
Aug 1, 2024	69.60	70.01	67.19	67.73	67.62	-2.36%	305,236
Jul 31, 2024	69.05	69.69	68.69	69.37	69.26	2.74%	262,875
Jul 30, 2024	68.65	68.80	67.05	67.52	67.41	-1.40%	235,889
Jul 29, 2024	68.73	69.09	68.16	68.48	68.37	0.04%	279,971
Jul 26, 2024	68.36	68.78	67.91	68.45	68.34	1.08%	458,561
Jul 25, 2024	68.30	69.06	67.10	67.72	67.61	-1.04%	372,499
Jul 24, 2024	70.02	70.66	68.25	68.43	68.32	-3.40%	598,673
Jul 23, 2024	70.81	71.43	70.78	70.84	70.73	-0.01%	182,725
Jul 22, 2024	70.63	71.07	70.27	70.85	70.74	1.49%	225,948
Jul 19, 2024	70.14	70.62	69.70	69.81	69.70	-0.84%	229,631
Jul 18, 2024	71.48	71.48	69.93	70.40	70.29	-0.91%	359,122
Jul 17, 2024	71.96	71.96	70.79	71.05	70.94	-2.63%	474,394
Jul 16, 2024	73.09	73.16	72.46	72.97	72.85	0.43%	309,396
Jul 15, 2024	72.89	73.42	72.44	72.66	72.54	0.35%	256,090
Jul 12, 2024	72.15	73.09	72.06	72.41	72.30	0.32%	338,840
Jul 11, 2024	73.53	73.58	71.84	72.18	72.07	-1.76%	342,798
Jul 10, 2024	73.00	73.50	72.75	73.47	73.35	1.27%	240,902
Jul 9, 2024	72.71	72.94	72.41	72.55	72.43	-0.03%	226,826
Jul 8, 2024	72.49	72.57	72.26	72.57	72.45	0.30%	245,055
Jul 5, 2024	71.68	72.38	71.68	72.35	72.24	1.02%	200,887