ONEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	149.09	149.75	149.05	149.10	149.10	-0.62%	51,731
Sep 3, 2026	149.66	150.20	149.19	150.03	150.02	0.50%	52,030
Sep 2, 2026	149.50	149.58	149.27	149.27	149.27	0.45%	2,344
Sep 1, 2026	149.54	149.65	148.55	148.60	148.60	-0.40%	5,298
Aug 31, 2026	149.95	149.95	149.15	149.20	149.20	-0.83%	2,518
Aug 28, 2026	150.76	150.76	150.45	150.45	150.45	-0.03%	2,783
Aug 27, 2026	151.00	151.00	150.33	150.49	150.49	-0.74%	3,014
Aug 26, 2026	151.23	151.87	151.23	151.61	151.61	0.20%	1,255
Aug 25, 2026	151.40	151.50	151.23	151.30	151.30	-0.37%	2,371
Aug 24, 2026	150.94	151.87	150.94	151.87	151.87	0.58%	2,663
Aug 21, 2026	151.19	151.20	150.97	151.00	151.00	0.43%	2,688
Aug 20, 2026	150.82	150.86	150.34	150.36	150.36	-0.40%	1,375
Aug 19, 2026	150.66	151.82	150.66	150.97	150.97	0.76%	3,386
Aug 18, 2026	150.17	150.66	149.79	149.82	149.82	0.16%	5,084
Aug 17, 2026	150.50	150.50	149.58	149.59	149.59	-1.06%	16,873
Aug 14, 2026	151.27	151.27	151.04	151.19	151.19	0.03%	1,402
Aug 13, 2026	150.49	151.15	150.02	151.15	151.15	0.81%	1,438
Aug 12, 2026	149.51	150.19	149.51	149.93	149.93	-0.14%	1,826
Aug 11, 2026	150.17	150.65	150.14	150.14	150.14	0.03%	3,997
Aug 10, 2026	150.27	150.32	150.10	150.10	150.10	-0.45%	1,951
Aug 7, 2026	149.79	150.85	149.79	150.78	150.78	0.54%	2,512
Aug 6, 2026	150.94	150.94	149.74	149.97	149.97	-0.03%	3,144
Aug 5, 2026	150.58	150.66	149.39	150.01	150.01	-0.24%	4,727
Aug 4, 2026	148.94	150.42	148.44	150.38	150.38	0.94%	6,011
Aug 3, 2026	149.06	149.06	148.51	148.98	148.98	0.79%	2,929
Jul 31, 2026	148.25	148.25	147.54	147.81	147.81	-0.50%	2,099
Jul 30, 2026	149.95	149.95	147.13	148.56	148.56	-1.38%	2,767
Jul 29, 2026	150.62	150.64	150.62	150.64	150.64	-0.40%	1,121
Jul 28, 2026	149.60	151.24	149.60	151.24	151.24	2.04%	3,092
Jul 27, 2026	148.18	148.39	148.18	148.22	148.21	0.89%	2,085
Jul 24, 2026	146.42	146.91	146.37	146.91	146.91	1.50%	6,615
Jul 23, 2026	144.35	145.12	144.35	144.74	144.74	-0.28%	3,751
Jul 22, 2026	145.08	145.38	144.71	145.14	145.14	0.05%	3,656
Jul 21, 2026	145.36	145.46	144.60	145.07	145.07	-0.46%	2,371
Jul 20, 2026	146.15	146.15	145.54	145.74	145.74	-0.49%	111,133
Jul 17, 2026	147.19	147.19	146.16	146.46	146.46	-0.45%	90,561
Jul 16, 2026	144.55	147.12	144.55	147.12	147.12	2.02%	98,730
Jul 15, 2026	144.18	145.44	144.04	144.20	144.20	-0.47%	109,930
Jul 14, 2026	145.68	145.68	144.73	144.88	144.88	-0.73%	3,844
Jul 13, 2026	145.85	146.08	145.78	145.95	145.95	0.54%	3,375
Jul 10, 2026	145.30	145.30	145.01	145.17	145.17	0.60%	1,473
Jul 9, 2026	144.05	144.84	144.05	144.30	144.30	0.15%	3,714
Jul 8, 2026	144.52	144.52	144.09	144.09	144.09	-1.40%	4,264
Jul 7, 2026	146.22	147.41	146.13	146.13	146.13	0.43%	14,258
Jul 6, 2026	146.05	146.05	144.88	145.51	145.51	-0.40%	5,331
Jul 2, 2026	144.49	146.09	144.49	146.09	146.09	1.55%	1,904
Jul 1, 2026	143.74	144.72	143.74	143.86	143.86	0.56%	3,867
Jun 30, 2026	142.68	143.36	142.68	143.07	143.07	-0.21%	1,718
Jun 29, 2026	144.37	144.37	143.00	143.36	143.36	-0.39%	95,971
Jun 26, 2026	142.74	144.08	142.74	143.92	143.92	0.57%	99,837