ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	99.50	99.86	98.24	98.96	98.96	-2.21%	633,389
Jul 22, 2026	101.39	101.79	101.12	101.20	101.20	-0.53%	144,197
Jul 21, 2026	101.57	101.96	101.02	101.74	101.74	1.18%	313,291
Jul 20, 2026	101.42	101.68	100.41	100.55	100.55	0.10%	252,140
Jul 17, 2026	100.27	101.21	99.50	100.45	100.45	-1.33%	497,906
Jul 16, 2026	102.89	103.16	101.47	101.80	101.80	-1.55%	411,112
Jul 15, 2026	103.26	103.66	102.61	103.40	103.40	0.52%	284,171
Jul 14, 2026	102.71	103.10	102.09	102.86	102.86	0.94%	201,138
Jul 13, 2026	102.67	103.00	101.72	101.90	101.90	-1.57%	317,164
Jul 10, 2026	103.19	103.60	102.44	103.53	103.53	0.29%	152,050
Jul 9, 2026	102.26	103.23	101.75	103.23	103.23	1.22%	214,507
Jul 8, 2026	101.09	102.00	100.54	101.99	101.99	0.21%	208,465
Jul 7, 2026	102.23	102.50	101.16	101.78	101.78	-1.07%	269,675
Jul 6, 2026	102.15	103.19	102.15	102.88	102.88	1.20%	364,001
Jul 2, 2026	102.74	103.48	100.93	101.66	101.66	-0.86%	277,311
Jul 1, 2026	102.63	103.33	102.18	102.54	102.54	-0.66%	295,816
Jun 30, 2026	101.61	103.49	101.61	103.22	103.22	1.52%	237,226
Jun 29, 2026	100.44	101.70	99.61	101.67	101.67	2.30%	299,560
Jun 26, 2026	99.07	100.37	98.61	99.38	99.38	-0.50%	226,872
Jun 25, 2026	101.22	101.49	98.90	99.88	99.88	-0.48%	240,627
Jun 24, 2026	100.79	101.76	99.78	100.36	100.36	-0.37%	351,797
Jun 23, 2026	100.61	101.91	100.34	100.73	100.73	-2.25%	340,752
Jun 22, 2026	104.12	104.60	102.84	103.05	103.05	-1.15%	331,076
Jun 18, 2026	103.93	104.55	103.09	104.25	104.25	1.83%	309,278
Jun 17, 2026	104.57	104.57	102.27	102.52	102.38	-1.50%	672,631
Jun 16, 2026	105.12	105.62	103.89	104.08	103.93	-1.02%	277,801
Jun 15, 2026	103.99	105.25	103.99	105.15	105.00	3.05%	706,478
Jun 12, 2026	102.01	102.54	100.89	102.04	101.90	0.33%	533,650
Jun 11, 2026	99.88	101.88	98.96	101.70	101.56	2.54%	699,167
Jun 10, 2026	100.20	101.33	99.10	99.18	99.04	-1.96%	882,234
Jun 9, 2026	102.97	103.45	98.28	101.16	101.02	-0.96%	1,127,022
Jun 8, 2026	102.73	103.13	101.96	102.14	102.00	0.83%	487,611
Jun 5, 2026	104.45	104.71	101.02	101.30	101.16	-4.14%	827,244
Jun 4, 2026	105.00	106.01	104.61	105.68	105.53	-0.10%	334,411
Jun 3, 2026	106.63	106.87	105.40	105.79	105.64	-0.85%	601,869
Jun 2, 2026	106.63	107.02	106.05	106.70	106.55	0.06%	342,144
Jun 1, 2026	106.25	107.07	106.00	106.64	106.49	0.38%	578,817
May 29, 2026	106.35	106.75	105.76	106.24	106.09	0.23%	391,156
May 28, 2026	105.27	106.05	104.70	106.00	105.85	0.88%	315,044
May 27, 2026	105.05	105.19	104.51	105.08	104.93	0.11%	307,698
May 26, 2026	104.76	105.22	104.41	104.96	104.81	1.16%	334,142
May 22, 2026	104.08	104.37	103.60	103.76	103.62	0.39%	265,724
May 21, 2026	103.20	103.98	102.56	103.36	103.22	-0.06%	391,536
May 20, 2026	102.30	103.49	102.16	103.42	103.28	1.53%	236,112
May 19, 2026	101.97	102.58	101.22	101.86	101.72	-0.88%	371,863
May 18, 2026	103.55	103.61	101.89	102.76	102.62	-0.66%	428,113
May 15, 2026	103.51	104.16	102.78	103.44	103.30	-1.38%	313,209
May 14, 2026	104.09	105.12	104.09	104.89	104.74	1.02%	289,499
May 13, 2026	103.02	104.22	102.39	103.83	103.69	1.05%	395,687
May 12, 2026	102.98	103.24	101.39	102.75	102.61	-0.72%	420,570