XONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.59	49.60	49.59	49.59	-	-	44,049
Jan 21, 2026	49.60	49.60	49.59	49.59	49.59	-	562,043
Jan 20, 2026	49.58	49.59	49.58	49.59	49.59	0.03%	179,853
Jan 16, 2026	49.59	49.59	49.57	49.58	49.58	0.01%	51,026
Jan 15, 2026	49.57	49.58	49.56	49.57	49.57	-0.02%	93,694
Jan 14, 2026	49.57	49.58	49.57	49.58	49.58	0.03%	64,169
Jan 13, 2026	49.56	49.57	49.56	49.57	49.57	-	163,746
Jan 12, 2026	49.56	49.57	49.56	49.57	49.57	-	76,841
Jan 9, 2026	49.56	49.57	49.56	49.57	49.57	0.01%	171,762
Jan 8, 2026	49.55	49.56	49.55	49.56	49.56	-	84,633
Jan 7, 2026	49.57	49.57	49.55	49.56	49.56	-	62,227
Jan 6, 2026	49.55	49.56	49.55	49.56	49.56	-	100,491
Jan 5, 2026	49.56	49.56	49.55	49.56	49.56	0.02%	148,477
Jan 2, 2026	49.55	49.55	49.54	49.55	49.55	0.03%	60,272
Dec 31, 2025	49.54	49.54	49.53	49.54	49.54	0.01%	91,507
Dec 30, 2025	49.53	49.53	49.52	49.53	49.53	-0.30%	84,587
Dec 29, 2025	49.67	49.68	49.67	49.68	49.52	0.03%	68,892
Dec 26, 2025	49.68	49.68	49.66	49.67	49.51	0.03%	29,094
Dec 24, 2025	49.64	49.65	49.64	49.65	49.49	0.02%	27,381
Dec 23, 2025	49.64	49.64	49.63	49.64	49.48	-	51,836
Dec 22, 2025	49.64	49.64	49.63	49.64	49.48	-	54,267
Dec 19, 2025	49.64	49.64	49.63	49.64	49.48	0.02%	71,959
Dec 18, 2025	49.62	49.64	49.62	49.63	49.47	0.02%	48,292
Dec 17, 2025	49.60	49.62	49.60	49.62	49.46	0.03%	57,870
Dec 16, 2025	49.61	49.61	49.60	49.61	49.45	0.02%	96,688
Dec 15, 2025	49.59	49.60	49.59	49.60	49.44	0.03%	82,355
Dec 12, 2025	49.59	49.59	49.58	49.58	49.42	0.02%	64,039
Dec 11, 2025	49.56	49.57	49.56	49.57	49.41	0.05%	33,565
Dec 10, 2025	49.52	49.55	49.52	49.55	49.39	0.04%	78,185
Dec 9, 2025	49.53	49.54	49.52	49.53	49.37	-	70,245
Dec 8, 2025	49.53	49.53	49.51	49.53	49.37	-0.01%	90,852
Dec 5, 2025	49.53	49.53	49.52	49.53	49.37	0.03%	77,134
Dec 4, 2025	49.52	49.52	49.51	49.52	49.36	-0.01%	86,591
Dec 3, 2025	49.51	49.52	49.51	49.52	49.36	0.03%	58,687
Dec 2, 2025	49.51	49.51	49.49	49.51	49.35	0.03%	63,468
Dec 1, 2025	49.50	49.51	49.49	49.49	49.33	-0.36%	134,619
Nov 28, 2025	49.65	49.67	49.65	49.67	49.34	0.04%	20,830
Nov 26, 2025	49.64	49.65	49.64	49.65	49.32	-	86,210
Nov 25, 2025	49.65	49.65	49.64	49.65	49.32	0.03%	46,767
Nov 24, 2025	49.64	49.64	49.63	49.64	49.31	0.01%	53,155
Nov 21, 2025	49.64	49.64	49.62	49.63	49.30	0.04%	34,859
Nov 20, 2025	49.59	49.61	49.59	49.61	49.28	0.04%	65,898
Nov 19, 2025	49.59	49.60	49.58	49.59	49.26	-	84,589
Nov 18, 2025	49.58	49.60	49.58	49.59	49.26	0.06%	47,562
Nov 17, 2025	49.57	49.57	49.56	49.56	49.23	-	38,994
Nov 14, 2025	49.58	49.58	49.56	49.56	49.24	0.02%	53,666
Nov 13, 2025	49.54	49.56	49.54	49.55	49.22	-0.03%	68,811
Nov 12, 2025	49.57	49.57	49.56	49.57	49.24	-0.03%	148,675
Nov 11, 2025	49.57	49.58	49.56	49.58	49.25	0.06%	63,013
Nov 10, 2025	49.54	49.56	49.54	49.55	49.22	-0.02%	60,760