ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	103.82	104.19	102.26	102.62	102.62	0.33%	13,002
Apr 22, 2025	101.02	102.45	101.02	102.29	102.29	2.26%	92,481
Apr 21, 2025	101.01	101.01	99.09	100.03	100.03	-1.63%	16,426
Apr 17, 2025	100.79	102.46	100.79	101.69	101.69	1.14%	18,056
Apr 16, 2025	101.33	101.92	100.18	100.54	100.54	-0.85%	18,056
Apr 15, 2025	101.72	102.15	101.35	101.40	101.40	-0.43%	35,064
Apr 14, 2025	101.62	102.27	101.01	101.84	101.84	1.29%	32,104
Apr 11, 2025	98.79	100.61	97.86	100.55	100.55	1.58%	8,336
Apr 10, 2025	100.57	100.64	96.94	98.98	98.98	-3.21%	31,058
Apr 9, 2025	94.52	102.47	94.39	102.26	102.26	7.05%	27,435
Apr 8, 2025	100.20	100.20	94.77	95.52	95.52	-2.29%	24,537
Apr 7, 2025	96.98	99.53	95.13	97.77	97.77	-1.55%	149,759
Apr 4, 2025	102.84	102.84	99.08	99.30	99.30	-5.11%	465,091
Apr 3, 2025	106.97	107.26	104.64	104.65	104.65	-4.85%	30,321
Apr 2, 2025	108.45	109.98	108.45	109.98	109.98	0.72%	7,711
Apr 1, 2025	109.38	109.48	108.05	109.20	109.20	-0.04%	14,837
Mar 31, 2025	107.74	109.33	107.74	109.24	109.24	0.98%	15,415
Mar 28, 2025	109.15	109.15	107.75	108.18	108.18	-0.81%	12,109
Mar 27, 2025	109.24	109.50	108.76	109.06	109.06	-0.11%	11,287
Mar 26, 2025	108.99	109.68	108.81	109.18	109.18	0.52%	17,177
Mar 25, 2025	109.30	109.30	108.55	108.62	108.62	-0.60%	11,401
Mar 24, 2025	108.46	109.29	108.46	109.28	109.28	0.65%	17,625
Mar 21, 2025	108.57	108.71	107.96	108.57	107.80	-0.64%	11,464
Mar 20, 2025	109.52	109.76	109.16	109.27	108.50	-0.35%	13,342
Mar 19, 2025	109.17	109.93	109.03	109.66	108.89	0.44%	12,946
Mar 18, 2025	109.54	109.54	108.92	109.18	108.41	-0.42%	13,123
Mar 17, 2025	109.28	109.76	109.11	109.64	108.87	1.30%	68,822
Mar 14, 2025	107.24	108.23	107.22	108.23	107.47	1.67%	239,458
Mar 13, 2025	107.58	107.65	106.14	106.45	105.70	-0.94%	13,686
Mar 12, 2025	109.07	109.07	107.23	107.47	106.71	-0.97%	18,490
Mar 11, 2025	110.40	110.40	108.08	108.52	107.76	-1.34%	69,194
Mar 10, 2025	109.93	111.22	109.58	110.00	109.23	-0.66%	15,527
Mar 7, 2025	109.02	110.86	109.02	110.74	109.96	1.33%	9,950
Mar 6, 2025	109.43	109.74	108.69	109.28	108.51	-0.61%	15,788
Mar 5, 2025	109.08	110.19	108.64	109.95	109.18	0.63%	18,009
Mar 4, 2025	110.91	110.91	109.26	109.26	108.49	-1.88%	23,005
Mar 3, 2025	112.83	113.03	111.02	111.36	110.58	-0.98%	12,712
Feb 28, 2025	112.05	112.46	111.46	112.46	111.67	0.93%	9,676
Feb 27, 2025	111.99	112.28	111.42	111.42	110.64	-0.48%	24,031
Feb 26, 2025	112.74	112.93	111.85	111.96	111.18	-0.56%	6,638
Feb 25, 2025	112.44	112.86	112.21	112.59	111.80	0.20%	22,506
Feb 24, 2025	112.33	112.73	111.89	112.36	111.57	0.33%	45,464
Feb 21, 2025	113.24	113.24	111.79	111.99	111.20	-0.86%	28,849
Feb 20, 2025	112.82	112.96	112.31	112.96	112.17	0.10%	9,570
Feb 19, 2025	112.14	112.91	112.14	112.85	112.06	0.24%	19,553
Feb 18, 2025	111.70	112.64	111.52	112.58	111.79	0.83%	23,738
Feb 14, 2025	112.00	112.20	111.59	111.65	110.87	0.05%	16,492
Feb 13, 2025	110.83	111.59	110.38	111.59	110.81	1.09%	14,756
Feb 12, 2025	110.10	110.62	110.10	110.39	109.62	-0.62%	11,925
Feb 11, 2025	110.34	111.11	110.10	111.09	110.31	0.48%	15,075