ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	112.05	112.46	111.46	112.46	112.46	0.93%	9,676
Feb 27, 2025	111.99	112.28	111.42	111.42	111.42	-0.48%	24,031
Feb 26, 2025	112.74	112.93	111.85	111.96	111.96	-0.56%	6,638
Feb 25, 2025	112.44	112.86	112.21	112.59	112.59	0.20%	22,506
Feb 24, 2025	112.33	112.73	111.89	112.36	112.36	0.33%	45,464
Feb 21, 2025	113.24	113.24	111.79	111.99	111.99	-0.86%	28,849
Feb 20, 2025	112.82	112.96	112.31	112.96	112.96	0.10%	9,570
Feb 19, 2025	112.14	112.91	112.14	112.85	112.85	0.24%	19,553
Feb 18, 2025	111.70	112.64	111.52	112.58	112.58	0.83%	23,738
Feb 14, 2025	112.00	112.20	111.59	111.65	111.65	0.05%	16,492
Feb 13, 2025	110.83	111.59	110.38	111.59	111.59	1.09%	14,756
Feb 12, 2025	110.10	110.62	110.10	110.39	110.39	-0.62%	11,925
Feb 11, 2025	110.34	111.11	110.10	111.09	111.09	0.48%	15,075
Feb 10, 2025	110.88	110.88	110.26	110.56	110.56	0.10%	47,735
Feb 7, 2025	111.22	111.22	110.34	110.44	110.44	-0.50%	10,302
Feb 6, 2025	111.79	111.81	110.79	110.99	110.99	-0.49%	15,172
Feb 5, 2025	111.51	111.78	110.93	111.55	111.55	0.29%	20,557
Feb 4, 2025	110.75	111.45	110.46	111.22	111.22	0.17%	40,485
Feb 3, 2025	110.32	111.61	109.77	111.03	111.03	-0.58%	28,620
Jan 31, 2025	112.55	112.73	111.48	111.68	111.68	-0.78%	18,109
Jan 30, 2025	112.44	112.98	112.12	112.56	112.56	0.81%	17,460
Jan 29, 2025	111.93	112.55	111.53	111.65	111.65	-0.33%	52,367
Jan 28, 2025	112.90	112.90	111.82	112.02	112.02	-0.97%	21,276
Jan 27, 2025	112.56	113.12	112.52	113.12	113.12	0.67%	22,030
Jan 24, 2025	112.17	112.66	112.10	112.37	112.37	0.18%	24,695
Jan 23, 2025	111.67	112.19	111.67	112.17	112.17	0.38%	10,227
Jan 22, 2025	112.24	112.24	111.73	111.74	111.74	-0.96%	11,376
Jan 21, 2025	112.38	112.96	112.38	112.82	112.82	0.84%	11,950
Jan 17, 2025	112.00	112.23	111.79	111.88	111.88	0.35%	28,221
Jan 16, 2025	110.40	111.49	110.27	111.49	111.49	0.78%	20,184
Jan 15, 2025	111.28	111.28	110.47	110.62	110.62	0.78%	8,217
Jan 14, 2025	109.22	109.88	109.08	109.77	109.77	0.93%	10,965
Jan 13, 2025	107.36	108.76	107.36	108.76	108.76	1.05%	11,718
Jan 10, 2025	108.49	108.49	107.52	107.63	107.63	-1.11%	23,913
Jan 8, 2025	108.59	108.84	108.02	108.84	108.84	-0.03%	92,937
Jan 7, 2025	109.45	109.71	108.65	108.87	108.87	-0.13%	18,266
Jan 6, 2025	109.82	110.18	109.01	109.01	109.01	-0.34%	14,184
Jan 3, 2025	109.22	109.50	108.27	109.38	109.38	0.71%	17,879
Jan 2, 2025	109.72	109.72	108.41	108.61	108.61	-0.24%	7,322
Dec 31, 2024	108.85	109.26	108.47	108.86	108.86	0.36%	16,951
Dec 30, 2024	108.70	108.76	107.72	108.47	108.47	-0.80%	19,951
Dec 27, 2024	109.53	109.94	108.96	109.34	109.34	-0.62%	9,507
Dec 26, 2024	109.51	110.10	109.30	110.02	110.02	0.28%	14,743
Dec 24, 2024	109.16	109.72	108.87	109.72	109.72	0.67%	12,321
Dec 23, 2024	108.53	109.00	108.00	108.99	108.99	-0.58%	19,362
Dec 20, 2024	107.96	110.25	107.96	109.63	108.77	1.25%	31,592
Dec 19, 2024	109.48	109.58	108.28	108.28	107.43	-0.23%	19,195
Dec 18, 2024	111.91	112.17	108.53	108.53	107.68	-2.93%	489,201
Dec 17, 2024	112.18	112.24	111.47	111.81	110.93	-0.65%	466,553
Dec 16, 2024	113.33	113.37	112.50	112.54	111.65	-0.61%	14,987
Dec 13, 2024	112.90	113.55	112.90	113.23	112.34	-0.26%	9,779
Dec 12, 2024	113.86	113.95	113.51	113.52	112.63	-0.21%	16,455
Dec 11, 2024	114.56	114.56	113.76	113.76	112.87	-0.21%	14,691
Dec 10, 2024	113.76	114.61	113.76	114.00	113.11	-0.72%	8,050
Dec 9, 2024	115.33	115.61	114.83	114.83	113.93	-0.12%	9,158
Dec 6, 2024	115.98	115.98	114.79	114.96	114.06	-0.41%	13,989
Dec 5, 2024	115.80	115.87	115.41	115.44	114.53	-0.24%	11,944
Dec 4, 2024	115.99	116.12	115.27	115.71	114.81	-0.41%	16,680
Dec 3, 2024	117.01	117.01	116.19	116.19	115.28	-0.56%	11,604
Dec 2, 2024	117.53	117.53	116.36	116.84	115.93	-0.44%	8,451
Nov 29, 2024	117.43	117.78	117.35	117.36	116.44	0.17%	2,914
Nov 27, 2024	117.47	117.67	117.17	117.17	116.25	0.01%	11,826
Nov 26, 2024	117.46	117.46	116.61	117.16	116.24	-0.33%	11,607
Nov 25, 2024	117.21	118.17	117.21	117.55	116.62	1.02%	9,882
Nov 22, 2024	115.55	116.44	115.55	116.36	115.44	0.98%	16,245
Nov 21, 2024	114.05	115.30	113.99	115.23	114.32	1.35%	12,744
Nov 20, 2024	113.38	113.69	113.09	113.69	112.80	0.18%	12,528
Nov 19, 2024	112.98	113.70	112.98	113.49	112.60	-0.43%	24,222
Nov 18, 2024	113.81	114.26	113.81	113.98	113.08	0.44%	31,220
Nov 15, 2024	113.97	114.13	113.34	113.48	112.59	-0.41%	15,116
Nov 14, 2024	114.70	114.70	113.94	113.94	113.05	-0.34%	14,734
Nov 13, 2024	114.32	114.79	114.26	114.33	113.43	0.03%	12,047
Nov 12, 2024	114.90	115.19	114.21	114.29	113.39	-0.77%	8,414
Nov 11, 2024	115.05	115.71	115.05	115.17	114.27	0.90%	55,735
Nov 8, 2024	113.77	114.36	113.77	114.15	113.25	0.29%	6,333
Nov 7, 2024	114.25	114.31	113.74	113.81	112.92	-0.21%	11,241
Nov 6, 2024	113.79	114.18	113.47	114.05	113.16	2.36%	16,936
Nov 5, 2024	110.21	111.43	110.21	111.43	110.55	1.00%	6,755
Nov 4, 2024	110.35	110.96	110.20	110.33	109.46	0.33%	13,274
Nov 1, 2024	110.73	111.12	109.86	109.96	109.10	-0.58%	19,867
Oct 31, 2024	110.93	111.29	110.60	110.60	109.73	-0.28%	6,896
Oct 30, 2024	110.61	111.28	110.61	110.91	110.04	0.16%	7,856
Oct 29, 2024	111.31	111.31	110.74	110.74	109.87	-0.93%	12,972
Oct 28, 2024	111.35	111.88	111.35	111.78	110.90	0.86%	39,361
Oct 25, 2024	111.95	111.99	110.82	110.82	109.95	-0.63%	8,407
Oct 24, 2024	111.83	111.83	111.41	111.52	110.65	0.16%	7,035
Oct 23, 2024	111.18	111.82	110.88	111.34	110.47	-0.20%	10,412
Oct 22, 2024	111.72	111.74	111.13	111.56	110.68	-0.43%	11,946
Oct 21, 2024	113.35	113.35	112.04	112.04	111.16	-1.25%	5,653
Oct 18, 2024	113.22	113.46	112.86	113.46	112.57	0.08%	9,557
Oct 17, 2024	113.40	113.43	113.03	113.37	112.48	-0.05%	14,780
Oct 16, 2024	112.76	113.56	112.76	113.43	112.54	0.86%	13,616
Oct 15, 2024	112.42	113.60	112.42	112.46	111.58	-0.15%	8,287
Oct 14, 2024	111.94	112.66	111.94	112.63	111.75	0.47%	8,344
Oct 11, 2024	111.32	112.18	111.32	112.10	111.22	0.90%	39,978
Oct 10, 2024	111.28	111.55	110.89	111.10	110.23	-0.33%	8,160
Oct 9, 2024	110.90	111.71	110.90	111.47	110.60	0.33%	22,931
Oct 8, 2024	110.76	111.17	110.63	111.10	110.23	-0.30%	6,406
Oct 7, 2024	112.14	112.14	111.11	111.44	110.56	-0.74%	7,144
Oct 4, 2024	112.18	112.27	111.67	112.27	111.39	0.80%	8,330