ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	112.53	112.67	111.71	111.97	111.97	-0.92%	11,620
Sep 24, 2025	113.17	113.33	112.90	113.01	113.01	0.13%	14,655
Sep 23, 2025	112.42	113.49	112.42	112.86	112.86	0.47%	11,373
Sep 22, 2025	112.42	112.42	111.91	112.34	112.34	-1.14%	6,923
Sep 19, 2025	114.29	114.29	113.54	113.63	112.71	-0.65%	7,571
Sep 18, 2025	114.08	114.51	113.89	114.37	113.45	0.38%	14,859
Sep 17, 2025	114.07	114.80	113.64	113.93	113.02	-0.13%	4,376
Sep 16, 2025	114.20	114.20	113.75	114.08	113.16	0.05%	9,041
Sep 15, 2025	114.95	114.95	114.03	114.03	113.11	-0.69%	7,551
Sep 12, 2025	115.31	115.31	114.76	114.82	113.90	-0.68%	9,041
Sep 11, 2025	114.22	115.60	114.22	115.60	114.67	1.19%	8,383
Sep 10, 2025	114.35	114.35	113.60	114.24	113.32	0.03%	10,908
Sep 9, 2025	114.61	114.61	114.08	114.20	113.28	-0.45%	7,576
Sep 8, 2025	115.29	115.29	114.09	114.71	113.79	-0.48%	12,552