ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	114.22	115.13	114.22	114.48	114.48	0.12%	7,408
Dec 4, 2025	114.52	114.60	114.09	114.34	114.34	-0.06%	121,660
Dec 3, 2025	113.55	114.52	113.55	114.41	114.41	0.72%	7,180
Dec 2, 2025	114.38	114.38	113.26	113.60	113.60	-0.44%	10,782
Dec 1, 2025	114.16	114.86	114.10	114.10	114.10	-0.35%	6,532
Nov 28, 2025	114.04	114.63	114.04	114.50	114.50	0.46%	1,726
Nov 26, 2025	113.05	114.43	113.05	113.98	113.97	0.84%	9,663
Nov 25, 2025	111.68	113.20	111.68	113.03	113.03	1.26%	4,457
Nov 24, 2025	111.39	111.78	110.69	111.62	111.62	0.32%	13,501
Nov 21, 2025	109.23	111.80	109.23	111.26	111.26	2.31%	16,272
Nov 20, 2025	110.57	111.04	108.75	108.75	108.75	-1.02%	11,246
Nov 19, 2025	110.59	110.59	109.47	109.86	109.86	-0.85%	13,896
Nov 18, 2025	109.88	111.09	109.88	110.81	110.81	0.43%	13,467
Nov 17, 2025	111.72	111.72	110.11	110.33	110.33	-1.49%	5,968
Nov 14, 2025	111.67	112.49	111.54	112.00	112.00	-0.39%	6,988
Nov 13, 2025	113.00	113.35	112.17	112.44	112.44	-0.47%	6,952
Nov 12, 2025	112.83	113.50	112.83	112.97	112.97	0.07%	5,952
Nov 11, 2025	112.30	113.15	112.30	112.90	112.90	0.87%	14,727
Nov 10, 2025	112.28	112.28	111.13	111.93	111.93	0.11%	9,731
Nov 7, 2025	110.33	111.80	110.23	111.80	111.80	1.19%	127,275
Nov 6, 2025	111.10	111.55	110.47	110.49	110.49	-0.66%	12,877
Nov 5, 2025	110.58	111.70	110.42	111.23	111.23	0.67%	8,318
Nov 4, 2025	109.94	110.71	109.94	110.49	110.49	-0.40%	26,355
Nov 3, 2025	111.32	111.32	110.24	110.93	110.93	-0.54%	7,089
Oct 31, 2025	111.11	111.63	111.11	111.53	111.53	0.07%	8,581
Oct 30, 2025	111.46	112.50	111.46	111.46	111.46	-0.46%	10,488
Oct 29, 2025	113.03	113.15	111.82	111.97	111.97	-1.24%	10,615
Oct 28, 2025	114.00	114.00	113.23	113.37	113.37	-0.67%	16,156
Oct 27, 2025	114.22	114.22	113.84	114.14	114.14	0.35%	8,792
Oct 24, 2025	114.35	114.35	113.75	113.75	113.75	0.01%	5,876
Oct 23, 2025	113.53	113.95	113.30	113.74	113.74	0.55%	10,281
Oct 22, 2025	113.07	113.55	113.07	113.11	113.11	-0.21%	10,699
Oct 21, 2025	112.80	113.56	112.80	113.34	113.34	0.48%	11,568
Oct 20, 2025	112.40	112.88	112.40	112.81	112.81	0.81%	10,100
Oct 17, 2025	111.11	111.97	111.11	111.90	111.90	0.60%	10,108
Oct 16, 2025	112.57	112.57	110.94	111.24	111.24	-0.88%	126,850
Oct 15, 2025	112.69	113.00	111.94	112.23	112.23	0.17%	7,300
Oct 14, 2025	109.90	112.32	109.90	112.04	112.04	1.12%	5,073
Oct 13, 2025	110.35	111.05	110.18	110.80	110.80	1.16%	7,512
Oct 10, 2025	112.11	112.11	109.53	109.53	109.53	-2.23%	16,249
Oct 9, 2025	113.45	113.90	111.91	112.03	112.03	-1.15%	10,669
Oct 8, 2025	113.46	113.65	113.08	113.33	113.33	0.02%	678,044
Oct 7, 2025	113.88	114.19	113.07	113.31	113.31	-0.47%	11,899
Oct 6, 2025	114.42	114.42	113.81	113.84	113.84	-0.18%	13,952
Oct 3, 2025	113.68	114.53	113.68	114.04	114.04	0.51%	10,963
Oct 2, 2025	113.18	114.00	113.03	113.47	113.47	0.04%	85,494
Oct 1, 2025	112.93	113.48	112.93	113.43	113.43	0.24%	7,600
Sep 30, 2025	112.96	113.21	112.27	113.16	113.16	0.12%	11,907
Sep 29, 2025	113.49	113.49	112.51	113.02	113.02	-0.18%	9,722
Sep 26, 2025	112.14	113.22	112.14	113.22	113.22	1.12%	5,768