Onelife Capital Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	64.00	66.00	62.01	64.95	64.95	2.67%	6,294
Nov 8, 2026	62.00	63.50	61.25	63.26	63.26	4.46%	14,273
Nov 6, 2026	59.00	60.90	57.25	60.56	60.56	4.34%	13,187
Nov 5, 2026	58.00	58.50	55.32	58.04	58.04	2.78%	17,434
Nov 4, 2026	57.00	57.00	55.00	56.47	56.47	1.53%	3,489
Nov 3, 2026	56.90	56.90	53.00	55.62	55.62	1.77%	10,321
Nov 2, 2026	54.20	58.00	54.00	54.65	54.65	-1.53%	8,806
Oct 30, 2026	57.00	57.19	54.50	55.50	55.50	-0.54%	5,227
Oct 29, 2026	56.45	56.45	54.20	55.80	55.80	3.58%	15,135
Oct 28, 2026	52.50	53.90	50.05	53.87	53.87	4.87%	3,904
Oct 27, 2026	52.50	52.50	50.00	51.37	51.37	0.73%	1,285
Oct 26, 2026	50.00	52.40	50.00	51.00	51.00	1.69%	8,908
Oct 23, 2026	51.00	51.00	49.65	50.15	50.15	-1.61%	10,176
Oct 22, 2026	51.65	51.65	49.50	50.97	50.97	1.03%	10,625
Oct 21, 2026	51.54	51.78	48.90	50.45	50.45	0.32%	23,996
Oct 19, 2026	50.00	51.85	49.50	50.29	50.29	-0.18%	7,485
Oct 16, 2026	52.50	52.50	49.70	50.38	50.38	0.36%	5,262
Oct 15, 2026	50.25	51.00	49.70	50.20	50.20	-0.59%	5,679
Oct 14, 2026	51.45	51.45	49.75	50.50	50.50	1.18%	4,990
Oct 13, 2026	49.50	51.95	49.50	49.91	49.91	-1.09%	5,822
Oct 12, 2026	50.25	50.85	49.50	50.46	50.46	0.54%	8,418
Oct 9, 2026	50.10	51.95	49.45	50.19	50.19	1.13%	21,290
Oct 8, 2026	48.95	49.63	47.30	49.63	49.63	4.99%	27,598
Oct 7, 2026	47.40	47.51	45.00	47.27	47.27	4.46%	97,469
Oct 6, 2026	43.57	45.50	42.90	45.25	45.25	3.86%	12,606
Oct 5, 2026	43.55	43.57	42.84	43.57	43.57	4.99%	9,770
Oct 1, 2026	40.40	42.40	39.55	41.50	41.50	2.72%	18,536
Sep 30, 2026	40.50	40.50	39.00	40.40	40.40	3.27%	52,621
Sep 29, 2026	39.00	39.39	37.50	39.12	39.12	4.10%	23,348
Sep 28, 2026	38.29	38.79	36.00	37.58	37.58	1.57%	18,486
Sep 25, 2026	35.10	37.25	35.00	37.00	37.00	2.78%	23,840
Sep 24, 2026	35.25	36.40	34.55	36.00	36.00	2.16%	3,190
Sep 23, 2026	34.99	35.40	34.40	35.24	35.24	0.69%	1,833
Sep 22, 2026	35.50	35.50	35.00	35.00	35.00	0.26%	727
Sep 21, 2026	35.59	35.59	32.90	34.92	34.91	2.74%	58,858
Sep 18, 2026	32.30	34.00	32.30	33.99	33.98	0.18%	3,008
Sep 17, 2026	32.01	33.98	32.01	33.93	33.92	1.47%	52,283
Sep 16, 2026	34.00	34.00	32.00	33.44	33.43	-0.18%	1,240
Sep 15, 2026	32.07	33.50	31.80	33.50	33.49	1.82%	1,636
Sep 11, 2026	31.00	33.00	30.95	32.90	32.89	1.14%	11,257
Sep 10, 2026	32.30	32.65	31.00	32.53	32.52	2.59%	6,631
Sep 9, 2026	30.15	32.00	29.50	31.71	31.70	3.83%	11,323
Sep 8, 2026	30.94	32.29	30.36	30.54	30.53	-3.78%	5,181
Sep 7, 2026	32.60	33.03	31.07	31.74	31.73	-2.94%	6,844
Sep 4, 2026	31.32	32.70	31.32	32.70	32.69	1.77%	201
Sep 3, 2026	31.55	32.50	31.55	32.13	32.12	-2.64%	1,035
Sep 2, 2026	31.25	33.00	31.25	33.00	32.99	1.54%	81
Sep 1, 2026	32.00	32.50	32.00	32.50	32.49	4.50%	4,000
Aug 31, 2026	31.10	32.95	31.10	31.10	31.09	-1.14%	883
Aug 28, 2026	33.06	33.60	31.25	31.46	31.45	-2.45%	10,166