ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	115.55	116.44	115.55	116.36	116.36	0.98%	16,245
Nov 21, 2024	114.05	115.30	113.99	115.23	115.23	1.35%	12,744
Nov 20, 2024	113.38	113.69	113.09	113.69	113.69	0.18%	12,528
Nov 19, 2024	112.98	113.70	112.98	113.49	113.49	-0.43%	24,222
Nov 18, 2024	113.81	114.26	113.81	113.98	113.98	0.44%	31,220
Nov 15, 2024	113.97	114.13	113.34	113.48	113.48	-0.41%	15,116
Nov 14, 2024	114.70	114.70	113.94	113.94	113.94	-0.34%	14,734
Nov 13, 2024	114.32	114.79	114.26	114.33	114.33	0.03%	12,047
Nov 12, 2024	114.90	115.19	114.21	114.29	114.29	-0.77%	8,414
Nov 11, 2024	115.05	115.71	115.05	115.17	115.17	0.90%	55,735
Nov 8, 2024	113.77	114.36	113.77	114.15	114.15	0.29%	6,333
Nov 7, 2024	114.25	114.31	113.74	113.81	113.81	-0.21%	11,241
Nov 6, 2024	113.79	114.18	113.47	114.05	114.05	2.36%	16,936
Nov 5, 2024	110.21	111.43	110.21	111.43	111.43	1.00%	6,755
Nov 4, 2024	110.35	110.96	110.20	110.33	110.33	0.33%	13,274
Nov 1, 2024	110.73	111.12	109.86	109.96	109.96	-0.58%	19,867
Oct 31, 2024	110.93	111.29	110.60	110.60	110.60	-0.28%	6,896
Oct 30, 2024	110.61	111.28	110.61	110.91	110.91	0.16%	7,856
Oct 29, 2024	111.31	111.31	110.74	110.74	110.74	-0.93%	12,972
Oct 28, 2024	111.35	111.88	111.35	111.78	111.78	0.86%	39,361
Oct 25, 2024	111.95	111.99	110.82	110.82	110.82	-0.63%	8,407
Oct 24, 2024	111.83	111.83	111.41	111.52	111.52	0.16%	7,035
Oct 23, 2024	111.18	111.82	110.88	111.34	111.34	-0.20%	10,412
Oct 22, 2024	111.72	111.74	111.13	111.56	111.56	-0.43%	11,946
Oct 21, 2024	113.35	113.35	112.04	112.04	112.04	-1.25%	5,653
Oct 18, 2024	113.22	113.46	112.86	113.46	113.46	0.08%	9,557
Oct 17, 2024	113.40	113.43	113.03	113.37	113.37	-0.05%	14,780
Oct 16, 2024	112.76	113.56	112.76	113.43	113.43	0.86%	13,616
Oct 15, 2024	112.42	113.60	112.42	112.46	112.46	-0.15%	8,287
Oct 14, 2024	111.94	112.66	111.94	112.63	112.63	0.47%	8,344
Oct 11, 2024	111.32	112.18	111.32	112.10	112.10	0.90%	39,978
Oct 10, 2024	111.28	111.55	110.89	111.10	111.10	-0.33%	8,160
Oct 9, 2024	110.90	111.71	110.90	111.47	111.47	0.33%	22,931
Oct 8, 2024	110.76	111.17	110.63	111.10	111.10	-0.30%	6,406
Oct 7, 2024	112.14	112.14	111.11	111.44	111.44	-0.74%	7,144
Oct 4, 2024	112.18	112.27	111.67	112.27	112.27	0.80%	8,330
Oct 3, 2024	110.83	111.41	110.83	111.38	111.38	-0.22%	14,119
Oct 2, 2024	111.66	111.88	111.45	111.63	111.63	-0.25%	49,014
Oct 1, 2024	111.55	112.07	111.34	111.91	111.91	-0.22%	11,343
Sep 30, 2024	112.06	112.22	111.37	112.16	112.16	0.15%	15,050
Sep 27, 2024	111.87	112.63	111.82	111.99	111.99	0.61%	8,547
Sep 26, 2024	110.96	111.49	110.96	111.30	111.30	0.69%	8,144
Sep 25, 2024	111.89	112.03	110.42	110.54	110.54	-1.00%	15,949
Sep 24, 2024	111.69	112.01	111.54	111.66	111.66	0.20%	16,013
Sep 23, 2024	111.11	111.45	111.01	111.44	111.44	-0.23%	8,541
Sep 20, 2024	112.01	112.01	111.43	111.70	110.79	-0.51%	11,568
Sep 19, 2024	112.76	112.76	112.08	112.27	111.36	0.78%	14,355
Sep 18, 2024	111.49	112.32	111.22	111.41	110.50	-0.03%	13,995
Sep 17, 2024	111.76	112.03	111.28	111.45	110.54	0.20%	7,488
Sep 16, 2024	110.85	111.33	110.85	111.22	110.32	0.74%	8,790
Sep 13, 2024	109.50	110.43	109.50	110.41	109.51	1.31%	9,946
Sep 12, 2024	108.53	109.04	108.18	108.98	108.09	0.54%	124,705
Sep 11, 2024	108.62	108.62	106.90	108.40	107.51	-0.37%	21,653
Sep 10, 2024	109.48	109.48	108.32	108.80	107.91	-0.40%	19,317
Sep 9, 2024	109.13	109.77	109.10	109.24	108.35	0.44%	12,194
Sep 6, 2024	109.80	110.06	108.68	108.77	107.88	-0.87%	8,669
Sep 5, 2024	110.97	110.97	109.72	109.72	108.82	-0.78%	9,834
Sep 4, 2024	110.70	111.31	110.30	110.58	109.68	-0.06%	8,658
Sep 3, 2024	111.33	111.47	110.52	110.64	109.74	-1.02%	15,651
Aug 30, 2024	111.22	111.78	110.73	111.78	110.87	0.69%	15,327
Aug 29, 2024	111.35	111.47	110.32	111.01	110.11	0.23%	11,475
Aug 28, 2024	110.40	111.20	110.33	110.76	109.85	-0.02%	13,862
Aug 27, 2024	110.98	110.98	110.63	110.77	109.87	-0.30%	9,440
Aug 26, 2024	111.48	111.90	111.10	111.10	110.20	0.13%	9,266
Aug 23, 2024	109.83	110.96	109.83	110.95	110.05	1.61%	12,635
Aug 22, 2024	109.59	109.59	109.16	109.20	108.31	-0.24%	12,721
Aug 21, 2024	109.25	109.49	108.91	109.46	108.57	0.82%	13,230
Aug 20, 2024	109.25	109.25	108.54	108.57	107.68	-0.50%	12,094
Aug 19, 2024	108.46	109.24	108.46	109.12	108.23	0.61%	12,382
Aug 16, 2024	107.66	108.50	107.66	108.46	107.57	0.36%	9,211
Aug 15, 2024	107.71	108.32	107.63	108.06	107.18	1.08%	7,628
Aug 14, 2024	106.90	107.21	106.77	106.91	106.04	0.28%	9,860
Aug 13, 2024	105.78	106.61	105.78	106.61	105.75	1.02%	8,512
Aug 12, 2024	105.85	106.24	105.45	105.54	104.68	-0.73%	9,347
Aug 9, 2024	106.13	106.47	105.48	106.31	105.44	0.07%	7,196
Aug 8, 2024	105.28	106.24	105.28	106.24	105.37	1.50%	11,253
Aug 7, 2024	106.30	106.80	104.67	104.67	103.82	-0.46%	17,072
Aug 6, 2024	104.81	106.29	104.81	105.15	104.29	0.89%	30,560
Aug 5, 2024	103.64	105.03	103.60	104.22	103.37	-2.35%	11,660
Aug 2, 2024	107.55	107.84	105.99	106.73	105.86	-1.62%	6,916
Aug 1, 2024	109.77	110.40	108.02	108.48	107.60	-0.99%	16,557
Jul 31, 2024	109.57	110.38	109.45	109.57	108.68	-0.03%	12,660
Jul 30, 2024	109.11	109.74	109.02	109.61	108.71	0.73%	9,596
Jul 29, 2024	109.04	109.04	108.37	108.81	107.92	-0.07%	8,122
Jul 26, 2024	108.32	109.04	108.07	108.89	108.00	1.52%	14,657
Jul 25, 2024	106.43	108.17	106.43	107.26	106.38	0.50%	13,624
Jul 24, 2024	107.10	107.58	106.62	106.72	105.85	-0.46%	20,844
Jul 23, 2024	107.79	107.79	107.19	107.22	106.34	-0.82%	8,270
Jul 22, 2024	107.97	108.12	107.06	108.10	107.22	0.54%	11,476
Jul 19, 2024	108.36	108.36	107.32	107.52	106.64	-1.01%	9,378
Jul 18, 2024	109.04	110.31	108.50	108.62	107.73	-0.71%	40,290
Jul 17, 2024	108.14	109.75	108.14	109.39	108.50	0.66%	15,964
Jul 16, 2024	106.83	108.69	106.83	108.68	107.80	1.98%	12,756
Jul 15, 2024	106.49	107.13	106.31	106.57	105.70	0.35%	10,088
Jul 12, 2024	105.86	106.62	105.86	106.20	105.34	0.76%	14,243
Jul 11, 2024	104.21	105.44	104.18	105.40	104.54	1.86%	15,486
Jul 10, 2024	102.76	103.48	102.76	103.48	102.64	0.77%	77,586
Jul 9, 2024	102.62	103.31	102.45	102.69	101.86	-0.14%	12,050
Jul 8, 2024	102.48	103.03	102.43	102.84	102.00	0.33%	47,572
Jul 5, 2024	102.72	102.72	102.03	102.50	101.67	-0.53%	12,985