XONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.63	49.64	49.63	49.64	49.64	0.07%	76,646
Feb 26, 2026	49.60	49.61	49.60	49.60	49.60	-	69,088
Feb 25, 2026	49.60	49.60	49.59	49.60	49.60	-0.02%	563,378
Feb 24, 2026	49.61	49.61	49.60	49.61	49.61	0.02%	52,252
Feb 23, 2026	49.60	49.60	49.59	49.60	49.60	0.03%	56,845
Feb 20, 2026	49.59	49.60	49.58	49.59	49.59	0.01%	59,343
Feb 19, 2026	49.57	49.58	49.57	49.58	49.58	-	47,341
Feb 18, 2026	49.57	49.58	49.57	49.58	49.58	0.02%	68,222
Feb 17, 2026	49.58	49.59	49.57	49.57	49.57	-0.03%	83,077
Feb 13, 2026	49.59	49.59	49.58	49.59	49.59	0.06%	86,596
Feb 12, 2026	49.54	49.56	49.54	49.56	49.56	0.05%	117,023
Feb 11, 2026	49.54	49.54	49.53	49.53	49.53	-0.04%	124,720
Feb 10, 2026	49.56	49.56	49.55	49.55	49.55	0.01%	64,580
Feb 9, 2026	49.55	49.55	49.54	49.55	49.55	0.01%	90,515
Feb 6, 2026	49.54	49.54	49.53	49.54	49.54	0.04%	64,768
Feb 5, 2026	49.52	49.53	49.51	49.52	49.52	0.04%	143,976
Feb 4, 2026	49.49	49.50	49.48	49.50	49.50	0.02%	96,492
Feb 3, 2026	49.48	49.49	49.48	49.49	49.49	-	85,738
Feb 2, 2026	49.50	49.50	49.48	49.49	49.49	-0.34%	91,389
Jan 30, 2026	49.66	49.66	49.65	49.66	49.49	0.05%	71,565
Jan 29, 2026	49.64	49.64	49.63	49.64	49.47	0.02%	54,636
Jan 28, 2026	49.64	49.64	49.62	49.63	49.46	-0.01%	50,341
Jan 27, 2026	49.62	49.63	49.61	49.63	49.46	0.04%	52,929
Jan 26, 2026	49.61	49.62	49.61	49.61	49.44	-	72,319
Jan 23, 2026	49.61	49.61	49.60	49.61	49.44	0.04%	135,158
Jan 22, 2026	49.59	49.60	49.59	49.59	49.42	-	107,448
Jan 21, 2026	49.60	49.60	49.59	49.59	49.42	-	562,043
Jan 20, 2026	49.58	49.59	49.58	49.59	49.42	0.03%	179,853
Jan 16, 2026	49.59	49.59	49.57	49.58	49.41	0.01%	51,026
Jan 15, 2026	49.57	49.58	49.56	49.57	49.40	-0.02%	94,904
Jan 14, 2026	49.57	49.58	49.57	49.58	49.41	0.03%	64,169
Jan 13, 2026	49.56	49.57	49.56	49.57	49.40	-	163,746
Jan 12, 2026	49.56	49.57	49.56	49.57	49.40	-	76,841
Jan 9, 2026	49.56	49.57	49.56	49.57	49.40	0.01%	171,762
Jan 8, 2026	49.55	49.56	49.55	49.56	49.39	-	84,633
Jan 7, 2026	49.57	49.57	49.55	49.56	49.39	-	62,287
Jan 6, 2026	49.55	49.56	49.55	49.56	49.39	-	100,491
Jan 5, 2026	49.56	49.56	49.55	49.56	49.39	0.02%	171,011
Jan 2, 2026	49.55	49.55	49.54	49.55	49.38	0.03%	60,273
Dec 31, 2025	49.54	49.54	49.53	49.54	49.37	0.01%	91,507
Dec 30, 2025	49.53	49.53	49.52	49.53	49.36	-0.30%	84,587
Dec 29, 2025	49.67	49.68	49.67	49.68	49.35	0.03%	68,892
Dec 26, 2025	49.68	49.68	49.66	49.67	49.34	0.03%	29,094
Dec 24, 2025	49.64	49.65	49.64	49.65	49.32	0.02%	27,381
Dec 23, 2025	49.64	49.64	49.63	49.64	49.31	-	51,836
Dec 22, 2025	49.64	49.64	49.63	49.64	49.31	-	54,267
Dec 19, 2025	49.64	49.64	49.63	49.64	49.31	0.02%	71,959
Dec 18, 2025	49.62	49.64	49.62	49.63	49.30	0.02%	48,292
Dec 17, 2025	49.60	49.62	49.60	49.62	49.29	0.03%	57,870
Dec 16, 2025	49.61	49.61	49.60	49.61	49.28	0.02%	96,688