XONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	49.32	49.32	49.32	49.33	-	-	2,666
Jul 28, 2026	49.32	49.34	49.32	49.33	49.33	0.02%	52,155
Jul 27, 2026	49.30	49.32	49.30	49.32	49.32	0.02%	169,220
Jul 24, 2026	49.29	49.31	49.29	49.31	49.31	0.06%	405,366
Jul 23, 2026	49.29	49.29	49.27	49.28	49.28	-0.04%	119,548
Jul 22, 2026	49.29	49.31	49.29	49.30	49.30	-0.03%	1,019,068
Jul 21, 2026	49.32	49.32	49.30	49.31	49.31	-0.01%	85,622
Jul 20, 2026	49.33	49.33	49.31	49.32	49.32	0.01%	66,429
Jul 17, 2026	49.33	49.34	49.31	49.31	49.31	-0.02%	79,170
Jul 16, 2026	49.32	49.32	49.30	49.32	49.32	-	65,020
Jul 15, 2026	49.30	49.33	49.30	49.32	49.32	0.06%	61,565
Jul 14, 2026	49.28	49.30	49.27	49.29	49.29	0.07%	223,885
Jul 13, 2026	49.27	49.27	49.25	49.26	49.26	-0.03%	50,814
Jul 10, 2026	49.28	49.28	49.26	49.27	49.27	0.02%	91,711
Jul 9, 2026	49.25	49.27	49.25	49.26	49.26	0.02%	115,169
Jul 8, 2026	49.25	49.25	49.23	49.25	49.25	-	96,430
Jul 7, 2026	49.26	49.27	49.24	49.25	49.25	-0.01%	45,759
Jul 6, 2026	49.27	49.27	49.26	49.26	49.26	-0.03%	47,841
Jul 2, 2026	49.26	49.27	49.25	49.27	49.27	0.11%	54,890
Jul 1, 2026	49.20	49.23	49.20	49.22	49.22	-0.01%	78,127
Jun 30, 2026	49.36	49.37	49.36	49.37	49.22	0.01%	118,200
Jun 29, 2026	49.36	49.37	49.36	49.37	49.22	-0.02%	50,175
Jun 26, 2026	49.37	49.38	49.37	49.38	49.23	0.05%	46,315
Jun 25, 2026	49.35	49.35	49.34	49.35	49.20	0.02%	61,573
Jun 24, 2026	49.33	49.34	49.32	49.34	49.19	0.08%	37,090
Jun 23, 2026	49.31	49.32	49.30	49.30	49.15	-	113,406
Jun 22, 2026	49.30	49.31	49.29	49.30	49.15	-0.03%	89,246
Jun 18, 2026	49.30	49.32	49.30	49.32	49.17	0.05%	73,692
Jun 17, 2026	49.35	49.35	49.28	49.29	49.14	-0.12%	83,424
Jun 16, 2026	49.34	49.36	49.34	49.35	49.20	0.02%	115,612
Jun 15, 2026	49.35	49.35	49.34	49.34	49.19	-	135,901
Jun 12, 2026	49.33	49.34	49.32	49.34	49.19	0.03%	106,299
Jun 11, 2026	49.30	49.33	49.29	49.33	49.18	0.05%	32,590
Jun 10, 2026	49.29	49.30	49.29	49.30	49.15	0.02%	152,330
Jun 9, 2026	49.29	49.29	49.28	49.29	49.14	0.03%	141,425
Jun 8, 2026	49.27	49.29	49.27	49.28	49.13	-0.01%	72,145
Jun 5, 2026	49.28	49.28	49.27	49.28	49.13	-0.04%	76,065
Jun 4, 2026	49.30	49.30	49.29	49.30	49.15	0.04%	130,349
Jun 3, 2026	49.28	49.28	49.27	49.28	49.13	-0.02%	102,613
Jun 2, 2026	49.29	49.29	49.28	49.29	49.14	-	126,962
Jun 1, 2026	49.27	49.29	49.27	49.29	49.14	-	86,709
May 29, 2026	49.44	49.45	49.44	49.45	49.14	0.02%	49,259
May 28, 2026	49.43	49.44	49.42	49.44	49.13	0.02%	105,085
May 27, 2026	49.43	49.43	49.42	49.43	49.12	0.02%	177,245
May 26, 2026	49.40	49.42	49.40	49.42	49.11	0.04%	84,729
May 22, 2026	49.40	49.42	49.38	49.40	49.09	0.02%	68,129
May 21, 2026	49.37	49.39	49.37	49.39	49.08	-	75,083
May 20, 2026	49.38	49.40	49.37	49.39	49.08	0.02%	140,721
May 19, 2026	49.38	49.38	49.36	49.38	49.07	-	81,790
May 18, 2026	49.38	49.39	49.37	49.38	49.07	0.02%	79,565