ONEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	140.63	140.63	139.59	140.67	-	-	182
Sep 25, 2026	140.27	140.67	140.27	140.67	140.67	0.26%	2,085
Sep 24, 2026	141.47	141.47	140.30	140.30	140.30	-0.71%	3,685
Sep 23, 2026	142.09	142.09	141.30	141.30	141.30	-0.78%	3,214
Sep 22, 2026	143.24	143.24	142.41	142.41	142.41	-0.33%	4,303
Sep 21, 2026	143.55	143.55	142.87	142.87	142.87	-0.15%	2,845
Sep 18, 2026	143.85	144.17	143.83	143.83	143.09	-0.80%	3,329
Sep 17, 2026	145.21	145.21	144.99	144.99	144.25	0.09%	820
Sep 16, 2026	145.67	145.99	144.41	144.86	144.12	-0.78%	3,039
Sep 15, 2026	146.63	146.63	146.00	146.00	145.25	-0.61%	3,263
Sep 14, 2026	146.41	147.16	146.41	146.90	146.15	0.77%	3,355
Sep 11, 2026	146.10	146.10	145.42	145.78	145.03	0.55%	3,372
Sep 10, 2026	145.40	145.40	144.96	144.98	144.24	-0.48%	1,793
Sep 9, 2026	146.70	146.70	145.54	145.69	144.94	-0.95%	2,629
Sep 8, 2026	147.90	147.90	147.09	147.09	146.33	-1.35%	2,576
Sep 4, 2026	149.09	149.75	149.05	149.10	148.33	-0.62%	51,732
Sep 3, 2026	149.66	150.20	149.19	150.03	149.25	0.50%	52,030
Sep 2, 2026	149.50	149.58	149.27	149.27	148.51	0.45%	2,344
Sep 1, 2026	149.54	149.65	148.55	148.60	147.84	-0.40%	5,299
Aug 31, 2026	149.95	149.95	149.15	149.20	148.44	-0.83%	2,518
Aug 28, 2026	150.76	150.76	150.45	150.45	149.68	-0.03%	2,783
Aug 27, 2026	151.00	151.00	150.33	150.49	149.72	-0.74%	3,015
Aug 26, 2026	151.23	151.87	151.23	151.61	150.83	0.20%	1,256
Aug 25, 2026	151.40	151.50	151.23	151.30	150.52	-0.37%	2,372
Aug 24, 2026	150.94	151.87	150.94	151.87	151.09	0.58%	2,664
Aug 21, 2026	151.19	151.20	150.97	151.00	150.23	0.43%	2,688
Aug 20, 2026	150.82	150.86	150.34	150.36	149.59	-0.40%	1,376
Aug 19, 2026	150.66	151.82	150.66	150.97	150.19	0.76%	3,387
Aug 18, 2026	150.17	150.66	149.79	149.82	149.05	0.16%	5,085
Aug 17, 2026	150.50	150.50	149.58	149.59	148.82	-1.06%	16,873
Aug 14, 2026	151.27	151.27	151.04	151.19	150.41	0.03%	1,402
Aug 13, 2026	150.49	151.15	150.02	151.15	150.37	0.81%	1,438
Aug 12, 2026	149.51	150.19	149.51	149.93	149.16	-0.14%	1,827
Aug 11, 2026	150.17	150.65	150.14	150.14	149.37	0.03%	3,997
Aug 10, 2026	150.27	150.32	150.10	150.10	149.32	-0.45%	1,951
Aug 7, 2026	149.79	150.85	149.79	150.78	150.01	0.54%	2,512
Aug 6, 2026	150.94	150.94	149.74	149.97	149.20	-0.03%	3,145
Aug 5, 2026	150.58	150.66	149.39	150.01	149.24	-0.24%	4,727
Aug 4, 2026	148.94	150.42	148.44	150.38	149.61	0.94%	6,012
Aug 3, 2026	149.06	149.06	148.51	148.98	148.22	0.79%	2,931
Jul 31, 2026	148.25	148.25	147.54	147.81	147.05	-0.50%	2,099
Jul 30, 2026	149.95	149.95	147.13	148.56	147.80	-1.38%	2,768
Jul 29, 2026	150.62	150.64	150.62	150.64	149.86	-0.40%	1,121
Jul 28, 2026	149.60	151.24	149.60	151.24	150.46	2.04%	3,092
Jul 27, 2026	148.18	148.39	148.18	148.22	147.45	0.89%	2,085
Jul 24, 2026	146.42	146.91	146.37	146.91	146.16	1.50%	6,615
Jul 23, 2026	144.35	145.12	144.35	144.74	143.99	-0.28%	3,751
Jul 22, 2026	145.08	145.38	144.71	145.14	144.40	0.05%	3,656
Jul 21, 2026	145.36	145.46	144.60	145.07	144.33	-0.46%	2,372
Jul 20, 2026	146.15	146.15	145.54	145.74	144.99	-0.49%	111,133