ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	133.12	133.12	131.85	133.21	-	-	468
Aug 3, 2026	133.12	133.69	132.80	133.21	133.21	0.61%	7,670
Jul 31, 2026	132.17	132.58	131.47	132.40	132.40	-0.34%	5,703
Jul 30, 2026	134.00	134.00	131.47	132.85	132.85	-1.35%	9,152
Jul 29, 2026	135.01	135.20	134.43	134.67	134.67	-0.17%	19,915
Jul 28, 2026	135.10	135.62	134.65	134.90	134.90	1.60%	30,764
Jul 27, 2026	132.17	133.10	132.17	132.78	132.78	0.59%	5,935
Jul 24, 2026	130.23	132.05	130.23	132.00	132.00	1.47%	8,633
Jul 23, 2026	130.29	130.49	129.75	130.09	130.09	-0.63%	11,554
Jul 22, 2026	131.43	131.43	130.62	130.91	130.91	0.32%	16,858
Jul 21, 2026	130.85	130.85	130.29	130.49	130.49	-0.24%	163,460
Jul 20, 2026	131.26	131.26	130.66	130.81	130.81	-0.49%	109,662
Jul 17, 2026	132.70	132.70	131.13	131.46	131.46	-0.30%	124,122
Jul 16, 2026	129.88	131.85	129.88	131.85	131.85	1.92%	114,543
Jul 15, 2026	130.17	130.75	129.21	129.36	129.36	-0.65%	123,086
Jul 14, 2026	131.15	131.23	130.03	130.21	130.21	-0.60%	10,966
Jul 13, 2026	130.98	131.07	130.86	131.00	131.00	0.64%	6,119
Jul 10, 2026	129.95	130.28	129.66	130.16	130.16	0.82%	8,810
Jul 9, 2026	129.11	129.84	129.11	129.11	129.11	-0.02%	5,476
Jul 8, 2026	131.18	131.18	129.04	129.13	129.13	-1.46%	6,224
Jul 7, 2026	130.66	132.06	130.66	131.04	131.04	0.75%	9,593
Jul 6, 2026	130.16	130.17	129.50	130.07	130.07	-0.56%	58,900
Jul 2, 2026	129.26	130.80	129.26	130.80	130.80	1.62%	9,500
Jul 1, 2026	128.47	129.46	128.47	128.72	128.72	0.48%	9,776
Jun 30, 2026	128.39	128.58	128.10	128.10	128.10	-0.67%	8,413
Jun 29, 2026	129.34	129.57	128.61	128.97	128.97	0.01%	115,065
Jun 26, 2026	128.79	129.52	128.78	128.95	128.95	-0.30%	110,271
Jun 25, 2026	128.67	129.67	128.67	129.34	129.34	0.94%	119,539
Jun 24, 2026	127.77	128.31	127.03	128.14	128.14	0.30%	107,653
Jun 23, 2026	127.08	128.07	127.07	127.75	127.75	0.24%	22,582
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