ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	106.98	107.56	106.85	107.36	107.36	0.02%	6,970
May 29, 2025	107.28	107.39	106.55	107.34	107.34	0.42%	15,089
May 28, 2025	107.91	108.00	106.89	106.89	106.89	-0.93%	11,087
May 27, 2025	107.30	107.95	106.77	107.89	107.89	1.68%	13,356
May 23, 2025	105.35	106.37	105.35	106.11	106.11	-0.20%	11,934
May 22, 2025	106.28	106.85	105.63	106.32	106.32	-0.33%	16,104
May 21, 2025	108.48	108.48	106.67	106.67	106.67	-2.19%	17,895
May 20, 2025	109.07	109.60	108.98	109.06	109.06	-0.14%	20,384
May 19, 2025	108.46	109.34	108.46	109.21	109.21	-0.07%	11,655
May 16, 2025	108.26	109.30	108.26	109.29	109.29	1.14%	11,137
May 15, 2025	106.79	108.10	106.79	108.06	108.06	0.97%	15,975
May 14, 2025	107.93	107.93	106.92	107.02	107.02	-0.80%	23,256
May 13, 2025	108.27	108.27	107.88	107.88	107.88	-0.21%	50,845
May 12, 2025	108.14	108.40	107.66	108.12	108.12	2.40%	17,921
May 9, 2025	105.70	105.96	105.50	105.59	105.59	0.05%	63,426
May 8, 2025	105.23	106.42	105.21	105.53	105.53	0.75%	38,336
May 7, 2025	105.06	105.30	104.33	104.75	104.75	0.21%	16,585
May 6, 2025	104.57	105.07	104.33	104.52	104.52	-0.57%	45,189
May 5, 2025	104.99	105.74	104.81	105.12	105.12	-0.56%	14,510
May 2, 2025	105.17	105.81	104.95	105.71	105.71	1.57%	14,354
May 1, 2025	104.42	105.07	104.08	104.08	104.08	-0.06%	33,621
Apr 30, 2025	103.55	104.16	102.34	104.14	104.14	0.03%	32,138
Apr 29, 2025	103.31	104.28	103.31	104.11	104.11	0.24%	38,224
Apr 28, 2025	103.25	103.98	102.90	103.87	103.87	0.55%	42,013
Apr 25, 2025	103.01	103.30	102.73	103.29	103.29	-0.49%	11,156
Apr 24, 2025	102.73	103.89	102.55	103.80	103.80	1.15%	32,775
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