ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	126.88	128.00	126.88	127.45	127.45	0.35%	6,021
Jun 18, 2026	128.71	128.74	127.78	127.98	127.00	-0.10%	7,081
Jun 17, 2026	130.49	130.68	128.10	128.10	127.13	-1.98%	19,379
Jun 16, 2026	130.80	131.39	130.61	130.68	129.69	-0.10%	7,417
Jun 15, 2026	131.76	131.76	130.81	130.81	129.82	-0.60%	9,108
Jun 12, 2026	130.52	131.97	130.52	131.60	130.60	0.92%	103,333
Jun 11, 2026	129.37	130.67	129.12	130.40	129.41	1.43%	108,506
Jun 10, 2026	129.46	130.19	128.55	128.56	127.58	-0.73%	9,466
Jun 9, 2026	129.13	129.73	128.20	129.51	128.53	0.70%	7,184
Jun 8, 2026	128.97	129.17	128.61	128.61	127.63	0.06%	13,402
Jun 5, 2026	129.36	129.46	128.50	128.54	127.56	-0.84%	13,090
Jun 4, 2026	129.13	129.76	129.13	129.63	128.64	0.61%	24,172
Jun 3, 2026	128.72	129.71	128.72	128.85	127.87	-0.18%	14,055
Jun 2, 2026	128.51	129.38	128.51	129.08	128.10	0.84%	16,028
Jun 1, 2026	127.80	128.17	127.76	128.01	127.04	0.02%	9,833
May 29, 2026	128.36	128.62	127.98	127.98	127.01	-0.06%	10,101
May 28, 2026	127.90	128.37	127.50	128.06	127.09	0.17%	8,245
May 27, 2026	127.63	128.38	127.63	127.85	126.87	0.07%	8,945
May 26, 2026	127.75	128.22	127.63	127.76	126.79	0.26%	5,450
May 22, 2026	126.37	127.56	126.37	127.43	126.46	1.25%	10,801
May 21, 2026	125.18	125.94	125.06	125.86	124.90	0.17%	6,286
May 20, 2026	124.78	125.69	124.64	125.64	124.69	0.72%	8,864
May 19, 2026	124.81	125.01	124.17	124.74	123.79	-0.20%	10,596
May 18, 2026	124.17	125.10	124.17	124.99	124.04	0.81%	7,006
May 15, 2026	124.72	124.72	123.90	123.99	123.04	-1.01%	4,589
May 14, 2026	125.30	125.78	125.25	125.25	124.30	0.28%	7,796
May 13, 2026	124.70	125.04	124.47	124.90	123.95	-0.26%	215,176
May 12, 2026	124.99	125.43	124.05	125.22	124.27	0.23%	214,189
May 11, 2026	125.56	125.56	124.86	124.93	123.98	-0.08%	12,521
May 8, 2026	125.07	125.36	124.58	125.03	124.08	0.49%	56,901
May 7, 2026	126.02	126.02	124.20	124.42	123.47	-1.31%	145,373
May 6, 2026	125.82	126.28	125.79	126.07	125.11	0.26%	4,112
May 5, 2026	125.01	126.24	125.01	125.74	124.79	1.02%	9,758
May 4, 2026	125.30	125.54	124.46	124.47	123.52	-1.23%	7,884
May 1, 2026	126.92	126.92	126.03	126.03	125.07	-0.61%	8,557
Apr 30, 2026	124.72	126.80	124.72	126.80	125.84	1.41%	8,577
Apr 29, 2026	124.92	125.27	124.64	125.04	124.08	-0.06%	8,154
Apr 28, 2026	125.31	125.31	124.65	125.12	124.16	-0.12%	8,700
Apr 27, 2026	124.91	125.65	124.91	125.27	124.32	0.22%	7,069
Apr 24, 2026	125.46	125.46	124.65	124.99	124.04	-0.14%	5,106
Apr 23, 2026	124.65	125.26	124.62	125.17	124.22	0.65%	4,141
Apr 22, 2026	125.26	125.26	124.30	124.36	123.42	-0.24%	8,061
Apr 21, 2026	124.93	125.50	124.51	124.66	123.71	-	11,217
Apr 20, 2026	124.26	124.85	124.26	124.66	123.71	0.48%	5,999
Apr 17, 2026	123.01	124.24	123.01	124.06	123.12	0.67%	118,331
Apr 16, 2026	122.34	123.28	122.34	123.24	122.30	0.77%	126,328
Apr 15, 2026	122.72	122.72	121.94	122.30	121.37	-0.39%	20,296
Apr 14, 2026	122.99	122.99	122.53	122.78	121.85	-0.02%	7,794
Apr 13, 2026	122.28	122.80	121.76	122.80	121.87	0.31%	10,683
Apr 10, 2026	123.03	123.16	122.28	122.42	121.49	-0.52%	10,872