ONEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	146.32	147.74	146.32	147.73	147.73	1.43%	2,368
Oct 19, 2026	146.02	146.02	145.58	145.65	145.65	-0.62%	2,487
Oct 16, 2026	146.74	146.74	145.81	146.56	146.56	0.35%	1,703
Oct 15, 2026	145.16	146.08	145.16	146.05	146.05	1.70%	4,351
Oct 14, 2026	142.77	143.61	142.28	143.61	143.61	0.23%	2,713
Oct 13, 2026	143.50	143.50	142.34	143.28	143.28	0.43%	3,348
Oct 12, 2026	141.85	142.83	141.85	142.67	142.67	0.52%	4,077
Oct 9, 2026	142.00	142.03	141.86	141.93	141.93	0.13%	1,751
Oct 8, 2026	139.79	141.74	139.79	141.74	141.74	1.27%	4,250
Oct 7, 2026	140.51	140.51	139.87	139.96	139.96	-0.76%	5,516
Oct 6, 2026	141.04	141.06	140.75	141.03	141.03	0.41%	3,887
Oct 5, 2026	139.72	140.73	139.71	140.45	140.45	0.56%	3,211
Oct 2, 2026	139.77	139.87	139.61	139.67	139.67	0.09%	4,353
Oct 1, 2026	138.44	139.68	138.44	139.54	139.54	0.44%	6,205
Sep 30, 2026	139.75	139.79	138.92	138.92	138.92	-0.63%	1,859
Sep 29, 2026	139.35	139.81	139.12	139.81	139.81	-0.22%	3,867
Sep 28, 2026	140.15	140.23	140.12	140.12	140.12	-0.39%	1,768
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