ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	91.81	93.16	91.81	93.08	-	0.81%	249,440
Jan 30, 2026	92.57	93.25	91.88	92.33	92.33	-0.84%	397,008
Jan 29, 2026	93.71	93.71	91.40	93.11	93.11	-0.77%	385,114
Jan 28, 2026	94.10	94.35	93.56	93.83	93.83	0.17%	191,260
Jan 27, 2026	93.17	93.85	93.17	93.67	93.67	0.89%	216,555
Jan 26, 2026	92.49	93.19	92.40	92.84	92.84	0.43%	228,141
Jan 23, 2026	92.15	92.88	92.00	92.44	92.44	0.31%	302,436
Jan 22, 2026	92.20	92.46	91.75	92.15	92.15	0.90%	266,271
Jan 21, 2026	90.63	91.96	90.18	91.33	91.33	1.17%	579,792
Jan 20, 2026	90.87	91.43	90.18	90.27	90.27	-2.37%	487,844
Jan 16, 2026	92.96	93.08	92.24	92.46	92.46	-0.09%	163,633
Jan 15, 2026	93.19	93.30	92.46	92.54	92.54	0.21%	554,916
Jan 14, 2026	92.78	92.78	91.66	92.35	92.35	-0.88%	301,785
Jan 13, 2026	93.46	93.62	92.85	93.17	93.17	-0.15%	209,485
Jan 12, 2026	92.48	93.59	92.45	93.31	93.31	0.23%	222,962
Jan 9, 2026	92.48	93.29	92.17	93.10	93.10	0.81%	218,222
Jan 8, 2026	92.64	92.64	91.86	92.35	92.35	-0.39%	285,107
Jan 7, 2026	92.60	93.25	92.50	92.71	92.71	0.13%	215,008
Jan 6, 2026	92.19	92.63	91.97	92.59	92.59	0.69%	233,343
Jan 5, 2026	91.97	92.31	91.69	91.96	91.96	0.66%	376,966
Jan 2, 2026	92.10	92.75	90.87	91.36	91.36	-0.04%	378,695
Dec 31, 2025	92.16	92.20	91.35	91.40	91.40	-0.76%	166,534
Dec 30, 2025	92.18	92.44	92.02	92.10	92.10	-0.18%	164,905
Dec 29, 2025	92.12	92.54	92.00	92.27	92.27	-0.57%	411,492
Dec 26, 2025	92.89	93.03	92.67	92.80	92.80	-0.09%	139,357
Dec 24, 2025	92.62	92.94	92.55	92.88	92.88	0.23%	166,841
Dec 23, 2025	91.92	92.68	91.92	92.67	92.67	0.58%	242,329
Dec 22, 2025	92.50	92.50	91.89	92.14	92.14	0.49%	350,186
Dec 19, 2025	90.80	91.69	90.80	91.69	91.69	1.18%	211,814
Dec 18, 2025	90.62	91.21	90.21	90.62	90.47	1.36%	343,052
Dec 17, 2025	91.18	91.20	89.37	89.41	89.26	-1.82%	211,170
Dec 16, 2025	90.44	91.19	90.16	91.07	90.92	0.24%	169,822
Dec 15, 2025	91.90	92.01	90.68	90.85	90.70	-0.56%	212,558
Dec 12, 2025	92.50	92.79	90.91	91.36	91.21	-1.62%	263,017
Dec 11, 2025	92.66	92.94	91.78	92.86	92.71	-0.16%	244,291
Dec 10, 2025	92.71	93.38	92.28	93.01	92.86	0.22%	262,968
Dec 9, 2025	92.58	92.99	92.48	92.81	92.66	0.11%	184,944
Dec 8, 2025	92.95	93.29	92.38	92.71	92.56	-0.10%	163,515
Dec 5, 2025	92.71	93.24	92.51	92.80	92.65	0.29%	168,333
Dec 4, 2025	92.61	92.61	91.99	92.53	92.38	0.23%	144,176
Dec 3, 2025	91.94	92.53	91.67	92.32	92.17	0.15%	479,324
Dec 2, 2025	92.00	92.60	91.71	92.18	92.03	0.62%	404,732
Dec 1, 2025	91.15	92.00	91.00	91.62	91.47	-0.33%	389,642
Nov 28, 2025	91.74	91.95	91.50	91.92	91.77	0.61%	108,021
Nov 26, 2025	91.26	91.67	90.83	91.36	91.21	0.82%	475,752
Nov 25, 2025	89.83	90.76	88.90	90.62	90.47	0.66%	436,157
Nov 24, 2025	88.54	90.14	88.54	90.03	89.88	2.61%	403,558
Nov 21, 2025	87.18	88.74	86.21	87.74	87.60	0.92%	370,132
Nov 20, 2025	90.58	91.09	86.80	86.94	86.80	-2.08%	427,963
Nov 19, 2025	88.36	89.96	88.06	88.79	88.65	0.65%	293,600