ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	106.42	106.84	105.90	106.62	106.62	0.50%	137,409
Sep 24, 2026	105.30	106.20	105.21	106.09	106.09	-0.05%	212,434
Sep 23, 2026	107.20	107.38	105.86	106.14	106.14	-1.10%	197,391
Sep 22, 2026	106.99	107.51	106.99	107.32	107.32	0.45%	256,053
Sep 21, 2026	105.05	107.10	105.03	106.84	106.84	2.32%	315,713
Sep 18, 2026	104.23	104.52	103.73	104.42	104.42	0.33%	128,516
Sep 17, 2026	103.75	104.32	103.62	104.19	104.08	1.68%	218,190
Sep 16, 2026	102.90	103.41	101.75	102.47	102.36	-	265,592
Sep 15, 2026	103.13	103.25	102.30	102.47	102.36	-0.78%	241,672
Sep 14, 2026	102.63	103.78	102.45	103.28	103.17	-0.48%	201,314
Sep 11, 2026	103.68	104.22	103.61	103.78	103.67	0.88%	301,485
Sep 10, 2026	102.59	103.20	102.45	102.87	102.76	-0.63%	182,995
Sep 9, 2026	103.92	103.94	103.21	103.52	103.41	-0.58%	120,701
Sep 8, 2026	104.24	104.60	103.84	104.12	104.01	-0.33%	128,889
Sep 4, 2026	104.80	105.00	104.24	104.46	104.35	-0.29%	187,268
Sep 3, 2026	103.57	105.01	103.57	104.76	104.65	1.39%	233,651
Sep 2, 2026	102.81	103.45	102.71	103.32	103.21	0.46%	124,794
Sep 1, 2026	103.00	103.48	102.44	102.85	102.74	-1.00%	241,012
Aug 31, 2026	103.75	104.05	103.42	103.89	103.78	-0.16%	191,365
Aug 28, 2026	104.57	105.20	103.94	104.06	103.95	-0.44%	212,043
Aug 27, 2026	103.89	104.68	103.62	104.52	104.41	1.52%	197,135
Aug 26, 2026	102.97	103.24	102.55	102.96	102.85	-0.05%	106,155
Aug 25, 2026	102.95	103.36	102.50	103.01	102.90	0.60%	119,418
Aug 24, 2026	102.73	102.86	102.08	102.40	102.29	-0.72%	154,185
Aug 21, 2026	103.19	103.51	102.69	103.14	103.03	0.41%	186,253
Aug 20, 2026	103.16	103.50	102.51	102.72	102.61	-0.99%	173,921
Aug 19, 2026	103.84	104.22	103.16	103.75	103.64	0.16%	191,794
Aug 18, 2026	104.22	104.22	103.46	103.58	103.47	-1.39%	316,197
Aug 17, 2026	105.58	105.66	104.91	105.04	104.93	-0.27%	222,127
Aug 14, 2026	105.78	105.86	105.03	105.32	105.21	-0.29%	212,141
Aug 13, 2026	104.86	105.88	104.86	105.63	105.52	0.88%	202,024
Aug 12, 2026	105.17	105.20	104.51	104.71	104.60	0.53%	194,627
Aug 11, 2026	105.28	105.28	103.91	104.16	104.05	-0.60%	194,770
Aug 10, 2026	104.96	105.26	104.57	104.79	104.68	-0.37%	186,897
Aug 7, 2026	104.62	105.26	104.34	105.18	105.07	1.29%	258,817
Aug 6, 2026	103.40	104.39	103.27	103.84	103.73	-0.04%	197,664
Aug 5, 2026	105.16	105.41	103.82	103.88	103.77	-0.86%	280,265
Aug 4, 2026	102.75	105.14	102.73	104.78	104.67	2.66%	670,559
Aug 3, 2026	100.18	102.30	100.15	102.07	101.96	2.04%	585,536
Jul 31, 2026	99.56	100.28	98.58	100.03	99.92	1.24%	304,293
Jul 30, 2026	97.60	99.16	97.60	98.80	98.69	2.64%	405,523
Jul 29, 2026	98.00	98.64	96.20	96.26	96.16	-1.78%	357,462
Jul 28, 2026	97.73	98.38	96.79	98.00	97.89	-0.19%	305,785
Jul 27, 2026	99.26	99.48	97.58	98.19	98.08	-0.16%	227,239
Jul 24, 2026	98.95	99.30	98.16	98.35	98.24	-0.62%	223,319
Jul 23, 2026	99.50	99.86	98.24	98.96	98.85	-2.21%	633,777
Jul 22, 2026	101.39	101.79	101.12	101.20	101.09	-0.53%	145,183
Jul 21, 2026	101.57	101.96	101.02	101.74	101.63	1.18%	313,955
Jul 20, 2026	101.42	101.68	100.41	100.55	100.44	0.10%	252,229
Jul 17, 2026	100.27	101.21	99.50	100.45	100.34	-1.33%	499,373