XONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	49.34	49.36	49.34	49.36	-	0.02%	34,159
Aug 17, 2026	49.35	49.35	49.34	49.35	49.35	-	96,612
Aug 14, 2026	49.34	49.36	49.33	49.35	49.35	0.03%	74,906
Aug 13, 2026	49.31	49.34	49.31	49.33	49.33	0.04%	76,240
Aug 12, 2026	49.32	49.32	49.30	49.31	49.31	0.04%	71,410
Aug 11, 2026	49.29	49.29	49.28	49.29	49.29	0.03%	54,825
Aug 10, 2026	49.27	49.28	49.27	49.28	49.28	-0.03%	172,959
Aug 7, 2026	49.28	49.29	49.27	49.29	49.29	0.08%	112,788
Aug 6, 2026	49.25	49.26	49.24	49.25	49.25	-0.02%	96,239
Aug 5, 2026	49.24	49.26	49.24	49.26	49.26	0.02%	76,401
Aug 4, 2026	49.25	49.25	49.24	49.25	49.25	0.04%	225,043
Aug 3, 2026	49.23	49.23	49.22	49.23	49.23	0.05%	84,802
Jul 31, 2026	49.37	49.37	49.36	49.37	49.21	-	69,037
Jul 30, 2026	49.36	49.38	49.36	49.37	49.21	-	456,427
Jul 29, 2026	49.31	49.37	49.30	49.37	49.21	0.08%	78,755
Jul 28, 2026	49.32	49.34	49.32	49.33	49.17	0.02%	52,155
Jul 27, 2026	49.30	49.32	49.30	49.32	49.16	0.02%	169,241
Jul 24, 2026	49.29	49.31	49.29	49.31	49.15	0.06%	405,366
Jul 23, 2026	49.29	49.29	49.27	49.28	49.12	-0.04%	119,549
Jul 22, 2026	49.29	49.31	49.29	49.30	49.14	-0.03%	1,019,068
Jul 21, 2026	49.32	49.32	49.30	49.31	49.15	-0.01%	85,623
Jul 20, 2026	49.33	49.33	49.31	49.32	49.16	0.01%	66,430
Jul 17, 2026	49.33	49.34	49.31	49.31	49.15	-0.02%	79,170
Jul 16, 2026	49.32	49.32	49.30	49.32	49.16	-	65,024
Jul 15, 2026	49.30	49.33	49.30	49.32	49.16	0.06%	61,565
Jul 14, 2026	49.28	49.30	49.27	49.29	49.13	0.07%	224,047
Jul 13, 2026	49.27	49.27	49.25	49.26	49.10	-0.03%	50,814
Jul 10, 2026	49.28	49.28	49.26	49.27	49.11	0.02%	92,373
Jul 9, 2026	49.25	49.27	49.25	49.26	49.10	0.02%	115,169
Jul 8, 2026	49.25	49.25	49.23	49.25	49.09	-	96,430
Jul 7, 2026	49.26	49.27	49.24	49.25	49.09	-0.01%	45,759
Jul 6, 2026	49.27	49.27	49.26	49.26	49.10	-0.03%	47,841
Jul 2, 2026	49.26	49.27	49.25	49.27	49.11	0.11%	54,890
Jul 1, 2026	49.20	49.23	49.20	49.22	49.06	-0.01%	78,127
Jun 30, 2026	49.36	49.37	49.36	49.37	49.07	0.01%	118,200
Jun 29, 2026	49.36	49.37	49.36	49.37	49.06	-0.02%	50,175
Jun 26, 2026	49.37	49.38	49.37	49.38	49.07	0.05%	46,315
Jun 25, 2026	49.35	49.35	49.34	49.35	49.05	0.02%	61,573
Jun 24, 2026	49.33	49.34	49.32	49.34	49.04	0.08%	37,090
Jun 23, 2026	49.31	49.32	49.30	49.30	49.00	-	113,406
Jun 22, 2026	49.30	49.31	49.29	49.30	49.00	-0.03%	89,246
Jun 18, 2026	49.30	49.32	49.30	49.32	49.01	0.05%	73,692
Jun 17, 2026	49.35	49.35	49.28	49.29	48.99	-0.12%	83,424
Jun 16, 2026	49.34	49.36	49.34	49.35	49.05	0.02%	115,612
Jun 15, 2026	49.35	49.35	49.34	49.34	49.04	-	135,901
Jun 12, 2026	49.33	49.34	49.32	49.34	49.04	0.03%	106,299
Jun 11, 2026	49.30	49.33	49.29	49.33	49.02	0.05%	32,590
Jun 10, 2026	49.29	49.30	49.29	49.30	49.00	0.02%	152,330
Jun 9, 2026	49.29	49.29	49.28	49.29	48.99	0.03%	141,425
Jun 8, 2026	49.27	49.29	49.27	49.28	48.97	-0.01%	72,145