ONEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.29	28.36	28.27	28.33	28.33	0.18%	28,630
Oct 8, 2026	28.25	28.32	28.16	28.28	28.28	-0.32%	36,050
Oct 7, 2026	28.22	28.37	28.21	28.37	28.37	-0.11%	63,480
Oct 6, 2026	28.38	28.48	28.33	28.40	28.40	0.39%	27,231
Oct 5, 2026	28.14	28.31	28.05	28.29	28.29	0.46%	29,097
Oct 2, 2026	28.20	28.21	28.08	28.16	28.16	0.57%	41,322
Oct 1, 2026	27.86	28.04	27.86	28.00	28.00	-	59,681
Sep 30, 2026	28.13	28.13	28.00	28.00	28.00	-0.14%	13,337
Sep 29, 2026	27.80	28.05	27.80	28.04	28.04	-0.07%	14,839
Sep 28, 2026	28.07	28.13	28.01	28.06	28.06	-0.43%	16,614
Sep 25, 2026	28.06	28.22	28.04	28.18	28.18	0.15%	20,022
Sep 24, 2026	27.98	28.16	27.95	28.14	28.14	0.11%	31,048
Sep 23, 2026	27.98	28.17	27.98	28.11	28.11	-0.71%	22,318
Sep 22, 2026	28.02	28.31	28.02	28.31	28.31	0.04%	34,180
Sep 21, 2026	28.07	28.33	28.07	28.30	28.30	1.22%	26,045
Sep 18, 2026	27.90	27.96	27.82	27.96	27.96	-0.04%	35,050
Sep 17, 2026	27.87	27.97	27.86	27.97	27.97	1.03%	36,874
Sep 16, 2026	26.68	27.89	26.68	27.69	27.69	-0.31%	30,310
Sep 15, 2026	27.85	27.86	27.72	27.77	27.77	-0.34%	19,173
Sep 14, 2026	27.76	27.96	27.76	27.87	27.87	-0.42%	17,640
Sep 11, 2026	27.75	28.08	27.75	27.98	27.98	0.65%	19,120
Sep 10, 2026	27.85	27.88	27.75	27.81	27.80	-0.52%	36,259
Sep 9, 2026	27.98	27.98	27.91	27.95	27.95	-0.37%	22,306
Sep 8, 2026	28.12	28.15	28.01	28.06	28.06	-0.51%	21,560
Sep 4, 2026	28.20	28.23	28.12	28.20	28.20	-0.12%	28,122
Sep 3, 2026	28.09	28.30	28.03	28.24	28.24	0.77%	32,127
Sep 2, 2026	28.08	28.09	27.97	28.02	28.02	0.27%	36,653
Sep 1, 2026	27.90	28.03	27.88	27.95	27.95	-0.73%	36,410
Aug 31, 2026	28.01	28.15	27.98	28.15	28.15	-0.21%	16,014
Aug 28, 2026	28.31	28.37	28.09	28.21	28.21	0.01%	22,661
Aug 27, 2026	28.12	28.21	28.12	28.21	28.21	0.71%	21,215
Aug 26, 2026	28.02	28.16	28.00	28.01	28.01	-0.19%	26,363
Aug 25, 2026	27.89	28.11	27.89	28.06	28.06	0.21%	22,298
Aug 24, 2026	27.74	28.08	27.74	28.01	28.01	-0.23%	27,624
Aug 21, 2026	28.00	28.11	27.99	28.07	28.07	0.36%	36,920
Aug 20, 2026	28.03	28.10	27.94	27.97	27.97	-0.64%	27,911
Aug 19, 2026	27.96	28.24	27.96	28.15	28.15	0.09%	42,595
Aug 18, 2026	28.16	28.23	28.09	28.13	28.12	-0.55%	28,680
Aug 17, 2026	28.30	28.39	28.24	28.28	28.28	-0.35%	12,092
Aug 14, 2026	28.43	28.46	28.32	28.38	28.38	-0.31%	41,658
Aug 13, 2026	28.10	28.47	28.10	28.47	28.47	0.92%	51,047
Aug 12, 2026	28.25	28.33	28.21	28.21	28.21	-	27,349
Aug 11, 2026	28.25	28.35	28.15	28.21	28.21	-0.27%	34,393
Aug 10, 2026	28.24	28.39	28.24	28.29	28.29	-0.06%	25,664
Aug 7, 2026	28.25	28.36	28.21	28.30	28.30	0.69%	23,089
Aug 6, 2026	28.27	28.27	28.09	28.11	28.11	-0.18%	40,930
Aug 5, 2026	28.14	28.44	28.14	28.16	28.16	-0.14%	42,648
Aug 4, 2026	27.99	28.35	27.99	28.20	28.20	1.37%	35,076
Aug 3, 2026	27.73	27.92	27.73	27.82	27.82	1.09%	31,840
Jul 31, 2026	27.38	27.62	27.31	27.52	27.52	0.51%	63,191