ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	112.19	112.19	111.57	111.86	111.86	-0.34%	51,322
Jul 28, 2025	112.60	112.60	112.15	112.24	112.24	-0.59%	64,712
Jul 25, 2025	112.47	112.94	112.03	112.90	112.90	0.52%	22,443
Jul 24, 2025	112.99	112.99	112.21	112.31	112.31	-1.03%	17,756
Jul 23, 2025	112.95	113.52	112.94	113.48	113.48	0.86%	15,546
Jul 22, 2025	110.43	112.53	110.43	112.52	112.52	2.02%	10,686
Jul 21, 2025	111.00	111.17	110.29	110.29	110.29	-0.21%	12,787
Jul 18, 2025	111.00	111.00	110.14	110.52	110.52	-0.05%	10,406
Jul 17, 2025	109.89	110.65	109.86	110.57	110.57	0.74%	11,559
Jul 16, 2025	109.89	109.89	108.68	109.76	109.76	0.18%	13,017
Jul 15, 2025	111.34	111.38	109.56	109.56	109.56	-1.67%	11,162
Jul 14, 2025	111.41	111.68	110.97	111.42	111.42	-0.28%	9,492
Jul 11, 2025	111.93	112.04	111.33	111.73	111.73	-0.67%	24,077
Jul 10, 2025	111.49	112.93	111.49	112.49	112.49	0.84%	49,120
Jul 9, 2025	111.59	111.64	110.89	111.55	111.55	0.17%	7,034
Jul 8, 2025	110.48	111.64	110.47	111.36	111.36	0.73%	7,385
Jul 7, 2025	111.37	111.66	110.14	110.55	110.55	-1.14%	112,326
Jul 3, 2025	112.04	112.04	111.75	111.83	111.83	0.05%	7,287
Jul 2, 2025	110.73	111.81	110.64	111.77	111.77	1.03%	16,844
Jul 1, 2025	108.02	111.37	108.02	110.63	110.63	2.18%	13,256
Jun 30, 2025	108.00	108.31	107.70	108.27	108.27	0.48%	9,082
Jun 27, 2025	107.75	108.36	107.36	107.75	107.75	0.05%	13,558
Jun 26, 2025	106.92	107.70	106.92	107.70	107.70	0.94%	9,519
Jun 25, 2025	107.90	107.90	106.70	106.70	106.70	-1.18%	29,865
Jun 24, 2025	107.85	108.22	107.56	107.97	107.97	0.40%	16,690
Jun 23, 2025	106.77	107.55	106.20	107.55	107.55	-0.27%	9,557
Jun 20, 2025	108.14	108.33	107.57	107.83	106.92	0.23%	11,769
Jun 18, 2025	108.09	108.09	107.58	107.59	106.67	-0.06%	13,378
Jun 17, 2025	108.19	108.48	107.57	107.66	106.74	-0.81%	11,267
Jun 16, 2025	108.52	108.96	108.31	108.54	107.61	0.72%	13,615
Jun 13, 2025	108.58	108.85	107.65	107.76	106.85	-1.13%	8,280
Jun 12, 2025	108.25	109.00	108.25	109.00	108.07	0.29%	9,241
Jun 11, 2025	108.95	109.07	108.56	108.68	107.76	-0.14%	10,309
Jun 10, 2025	108.35	109.13	108.35	108.83	107.91	0.49%	12,117
Jun 9, 2025	108.28	108.84	108.03	108.30	107.38	0.30%	11,269
Jun 6, 2025	107.72	107.98	107.61	107.98	107.06	1.09%	114,488
Jun 5, 2025	106.81	107.41	106.73	106.82	105.91	-0.28%	13,988
Jun 4, 2025	107.70	107.83	107.12	107.12	106.21	-0.64%	11,107
Jun 3, 2025	107.21	107.90	106.79	107.81	106.90	0.66%	55,328
Jun 2, 2025	107.22	107.22	106.01	107.11	106.19	-0.23%	8,403
May 30, 2025	106.98	107.56	106.85	107.36	106.44	0.02%	6,970
May 29, 2025	107.28	107.39	106.55	107.34	106.42	0.42%	15,089
May 28, 2025	107.91	108.00	106.89	106.89	105.98	-0.93%	11,087
May 27, 2025	107.30	107.95	106.77	107.89	106.98	1.68%	13,356
May 23, 2025	105.35	106.37	105.35	106.11	105.21	-0.20%	11,934
May 22, 2025	106.28	106.85	105.63	106.32	105.42	-0.33%	16,104
May 21, 2025	108.48	108.48	106.67	106.67	105.76	-2.19%	17,895
May 20, 2025	109.07	109.60	108.98	109.06	108.13	-0.14%	20,384
May 19, 2025	108.46	109.34	108.46	109.21	108.28	-0.07%	11,655
May 16, 2025	108.26	109.30	108.26	109.29	108.36	1.14%	11,137