ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	114.44	114.83	114.34	114.38	-	-0.29%	6,089
Dec 26, 2025	114.45	114.71	114.29	114.71	114.71	0.13%	7,341
Dec 24, 2025	114.24	114.63	114.16	114.57	114.57	0.52%	9,184
Dec 23, 2025	114.45	114.45	113.90	113.97	113.97	-0.40%	239,016
Dec 22, 2025	114.14	114.62	114.14	114.43	114.43	-0.42%	11,648
Dec 19, 2025	115.20	115.28	114.92	114.92	113.95	-0.36%	10,488
Dec 18, 2025	115.81	116.17	115.20	115.33	114.36	-0.14%	9,280
Dec 17, 2025	115.23	115.69	115.15	115.49	114.52	0.45%	7,840
Dec 16, 2025	116.08	116.08	114.73	114.97	114.00	-0.96%	12,043
Dec 15, 2025	116.50	116.50	115.65	116.09	115.11	-0.02%	6,757
Dec 12, 2025	117.00	117.00	115.85	116.11	115.13	-0.30%	5,417
Dec 11, 2025	115.55	116.83	115.55	116.46	115.48	0.73%	8,845
Dec 10, 2025	113.75	115.88	113.75	115.62	114.64	1.76%	10,605
Dec 9, 2025	113.51	114.17	113.51	113.62	112.66	0.06%	8,815
Dec 8, 2025	114.62	114.62	113.55	113.55	112.59	-0.81%	22,099
Dec 5, 2025	114.22	115.13	114.22	114.48	113.51	0.12%	7,408
Dec 4, 2025	114.52	114.60	114.09	114.34	113.38	-0.06%	121,660
Dec 3, 2025	113.55	114.52	113.55	114.41	113.44	0.72%	7,180
Dec 2, 2025	114.38	114.38	113.26	113.60	112.64	-0.44%	10,782
Dec 1, 2025	114.16	114.86	114.10	114.10	113.14	-0.35%	6,532
Nov 28, 2025	114.04	114.63	114.04	114.50	113.53	0.46%	1,726
Nov 26, 2025	113.05	114.43	113.05	113.98	113.01	0.84%	9,663
Nov 25, 2025	111.68	113.20	111.68	113.03	112.07	1.26%	4,457
Nov 24, 2025	111.39	111.78	110.69	111.62	110.68	0.32%	13,501
Nov 21, 2025	109.23	111.80	109.23	111.26	110.32	2.31%	16,272
Nov 20, 2025	110.57	111.04	108.75	108.75	107.83	-1.02%	11,246
Nov 19, 2025	110.59	110.59	109.47	109.86	108.93	-0.85%	13,896
Nov 18, 2025	109.88	111.09	109.88	110.81	109.87	0.43%	13,467
Nov 17, 2025	111.72	111.72	110.11	110.33	109.40	-1.49%	5,968
Nov 14, 2025	111.67	112.49	111.54	112.00	111.05	-0.39%	6,988
Nov 13, 2025	113.00	113.35	112.17	112.44	111.49	-0.47%	6,952
Nov 12, 2025	112.83	113.50	112.83	112.97	112.02	0.07%	5,952
Nov 11, 2025	112.30	113.15	112.30	112.90	111.94	0.87%	14,727
Nov 10, 2025	112.28	112.28	111.13	111.93	110.98	0.11%	9,731
Nov 7, 2025	110.33	111.80	110.23	111.80	110.85	1.19%	127,275
Nov 6, 2025	111.10	111.55	110.47	110.49	109.56	-0.66%	12,877
Nov 5, 2025	110.58	111.70	110.42	111.23	110.28	0.67%	8,318
Nov 4, 2025	109.94	110.71	109.94	110.49	109.56	-0.40%	26,355
Nov 3, 2025	111.32	111.32	110.24	110.93	110.00	-0.54%	7,089
Oct 31, 2025	111.11	111.63	111.11	111.53	110.59	0.07%	8,581
Oct 30, 2025	111.46	112.50	111.46	111.46	110.52	-0.46%	10,488
Oct 29, 2025	113.03	113.15	111.82	111.97	111.02	-1.24%	10,615
Oct 28, 2025	114.00	114.00	113.23	113.37	112.41	-0.67%	16,156
Oct 27, 2025	114.22	114.22	113.84	114.14	113.17	0.35%	8,792
Oct 24, 2025	114.35	114.35	113.75	113.75	112.78	0.01%	5,876
Oct 23, 2025	113.53	113.95	113.30	113.74	112.77	0.55%	10,281
Oct 22, 2025	113.07	113.55	113.07	113.11	112.15	-0.21%	10,699
Oct 21, 2025	112.80	113.56	112.80	113.34	112.39	0.48%	11,568
Oct 20, 2025	112.40	112.88	112.40	112.81	111.85	0.81%	10,100
Oct 17, 2025	111.11	111.97	111.11	111.90	110.96	0.60%	10,108