ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	102.81	103.45	102.71	103.31	-	0.45%	66,058
Sep 1, 2026	103.00	103.48	102.44	102.85	102.85	-1.00%	240,827
Aug 31, 2026	103.75	104.05	103.42	103.89	103.89	-0.16%	186,616
Aug 28, 2026	104.57	105.20	103.94	104.06	104.06	-0.44%	211,336
Aug 27, 2026	103.89	104.68	103.62	104.52	104.52	1.52%	196,472
Aug 26, 2026	102.97	103.24	102.55	102.96	102.96	-0.05%	104,457
Aug 25, 2026	102.95	103.36	102.50	103.01	103.01	0.60%	119,347
Aug 24, 2026	102.73	102.86	102.08	102.40	102.40	-0.72%	154,142
Aug 21, 2026	103.19	103.51	102.69	103.14	103.14	0.41%	186,212
Aug 20, 2026	103.16	103.50	102.51	102.72	102.72	-0.99%	173,616
Aug 19, 2026	103.84	104.22	103.16	103.75	103.75	0.16%	191,354
Aug 18, 2026	104.22	104.22	103.46	103.58	103.58	-1.39%	315,660
Aug 17, 2026	105.58	105.66	104.91	105.04	105.04	-0.27%	222,102
Aug 14, 2026	105.78	105.86	105.03	105.32	105.32	-0.29%	211,981
Aug 13, 2026	104.86	105.88	104.86	105.63	105.63	0.88%	201,116
Aug 12, 2026	105.17	105.20	104.51	104.71	104.71	0.53%	193,655
Aug 11, 2026	105.28	105.28	103.91	104.16	104.16	-0.60%	194,370
Aug 10, 2026	104.96	105.26	104.57	104.79	104.79	-0.37%	186,762
Aug 7, 2026	104.62	105.26	104.34	105.18	105.18	1.29%	258,626
Aug 6, 2026	103.40	104.39	103.27	103.84	103.84	-0.04%	197,664
Aug 5, 2026	105.16	105.41	103.82	103.88	103.88	-0.86%	280,265
Aug 4, 2026	102.75	105.14	102.73	104.78	104.78	2.66%	670,559
Aug 3, 2026	100.18	102.30	100.15	102.07	102.07	2.04%	585,536
Jul 31, 2026	99.56	100.28	98.58	100.03	100.03	1.24%	304,293
Jul 30, 2026	97.60	99.16	97.60	98.80	98.80	2.64%	405,523
Jul 29, 2026	98.00	98.64	96.20	96.26	96.26	-1.78%	357,462
Jul 28, 2026	97.73	98.38	96.79	98.00	98.00	-0.19%	305,785
Jul 27, 2026	99.26	99.48	97.58	98.19	98.19	-0.16%	227,239
Jul 24, 2026	98.95	99.30	98.16	98.35	98.35	-0.62%	223,319
Jul 23, 2026	99.50	99.86	98.24	98.96	98.96	-2.21%	633,777
Jul 22, 2026	101.39	101.79	101.12	101.20	101.20	-0.53%	145,183
Jul 21, 2026	101.57	101.96	101.02	101.74	101.74	1.18%	313,955
Jul 20, 2026	101.42	101.68	100.41	100.55	100.55	0.10%	252,229
Jul 17, 2026	100.27	101.21	99.50	100.45	100.45	-1.33%	499,373
Jul 16, 2026	102.89	103.16	101.47	101.80	101.80	-1.55%	414,022
Jul 15, 2026	103.26	103.66	102.61	103.40	103.40	0.52%	285,957
Jul 14, 2026	102.71	103.10	102.09	102.86	102.86	0.94%	201,208
Jul 13, 2026	102.67	103.00	101.72	101.90	101.90	-1.57%	317,700
Jul 10, 2026	103.19	103.60	102.44	103.53	103.53	0.29%	152,153
Jul 9, 2026	102.26	103.23	101.75	103.23	103.23	1.22%	214,990
Jul 8, 2026	101.09	102.00	100.54	101.99	101.99	0.21%	208,564
Jul 7, 2026	102.23	102.50	101.16	101.78	101.78	-1.07%	269,820
Jul 6, 2026	102.15	103.19	102.15	102.88	102.88	1.20%	364,134
Jul 2, 2026	102.74	103.48	100.93	101.66	101.66	-0.86%	279,002
Jul 1, 2026	102.63	103.33	102.18	102.54	102.54	-0.66%	295,974
Jun 30, 2026	101.61	103.49	101.61	103.22	103.22	1.52%	237,430
Jun 29, 2026	100.44	101.70	99.61	101.67	101.67	2.30%	300,273
Jun 26, 2026	99.07	100.37	98.61	99.38	99.38	-0.50%	226,957
Jun 25, 2026	101.22	101.49	98.90	99.88	99.88	-0.48%	240,807
Jun 24, 2026	100.79	101.76	99.78	100.36	100.36	-0.37%	352,908