Onelife Capital Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	37.14	38.65	35.74	37.38	37.38	-0.64%	25,873
Jul 7, 2026	40.90	40.90	37.51	37.62	37.62	-4.71%	7,570
Jul 6, 2026	37.20	40.00	37.20	39.48	39.48	1.99%	11,648
Jul 3, 2026	39.20	39.40	36.95	38.71	38.71	2.90%	27,768
Jul 2, 2026	36.50	37.80	36.50	37.62	37.62	4.50%	8,827
Jul 1, 2026	35.38	36.80	33.80	36.00	36.00	2.59%	17,559
Jun 30, 2026	33.95	35.25	32.75	35.09	35.09	4.12%	6,000
Jun 29, 2026	31.75	33.70	31.70	33.70	33.70	2.74%	5,173
Jun 25, 2026	32.02	33.29	31.90	32.80	32.80	-1.59%	2,135
Jun 24, 2026	34.12	34.12	32.00	33.33	33.33	-0.36%	3,876
Jun 23, 2026	34.00	34.00	32.00	33.45	33.45	3.18%	7,417
Jun 22, 2026	31.60	32.51	31.60	32.42	32.42	4.68%	9,793
Jun 19, 2026	32.10	32.10	29.31	30.97	30.97	1.21%	15,720
Jun 18, 2026	30.72	30.72	27.80	30.60	30.60	4.58%	6,689
Jun 17, 2026	29.26	29.26	28.20	29.26	29.26	4.99%	1,335
Jun 16, 2026	28.00	28.32	26.60	27.87	27.87	3.22%	2,873
Jun 15, 2026	26.61	27.30	25.08	27.00	27.00	3.85%	319
Jun 12, 2026	26.25	26.25	25.72	26.00	26.00	2.28%	257
Jun 11, 2026	26.98	26.98	24.92	25.42	25.42	-3.09%	8,743
Jun 10, 2026	27.25	27.25	26.00	26.23	26.23	-2.85%	5,244
Jun 9, 2026	25.78	27.00	25.70	27.00	27.00	1.54%	5,040
Jun 8, 2026	26.90	26.90	25.56	26.59	26.59	-1.15%	4,985
Jun 5, 2026	26.00	28.25	26.00	26.90	26.90	-0.66%	12,192
Jun 4, 2026	26.45	27.60	26.10	27.08	27.08	1.92%	3,077
Jun 3, 2026	27.61	27.99	26.16	26.57	26.57	-3.49%	15,445
Jun 2, 2026	24.91	27.53	24.91	27.53	27.53	5.00%	25,063
Jun 1, 2026	26.22	26.32	26.22	26.22	26.22	-5.00%	26,111
May 29, 2026	29.05	30.50	27.60	27.60	27.60	-4.99%	14,437
May 27, 2026	28.99	29.05	28.98	29.05	29.05	4.99%	38,886
May 26, 2026	26.00	27.67	26.00	27.67	27.67	4.97%	46,336
May 25, 2026	26.00	26.56	26.00	26.36	26.36	4.19%	20,169
May 22, 2026	24.50	25.30	23.00	25.30	25.30	4.98%	41,526
May 21, 2026	23.01	24.10	23.01	24.10	24.10	4.97%	20,135
May 20, 2026	22.95	22.96	22.05	22.96	22.96	4.98%	17,550
May 19, 2026	21.43	21.90	20.87	21.87	21.87	4.64%	4,158
May 18, 2026	20.65	21.56	20.43	20.90	20.90	-2.79%	24,783
May 15, 2026	20.90	21.50	20.55	21.50	21.50	4.98%	31,847
May 14, 2026	19.50	20.54	18.80	20.48	20.48	3.70%	13,588
May 13, 2026	19.21	19.75	19.15	19.75	19.75	5.00%	1,237
May 12, 2026	19.04	19.43	18.60	18.81	18.81	-1.21%	119,061
May 11, 2026	19.95	19.95	19.00	19.04	19.04	-0.10%	207,807
May 8, 2026	18.32	19.06	18.16	19.06	19.06	4.96%	911,153
May 7, 2026	18.62	19.16	18.10	18.16	18.16	-2.47%	16,553
May 6, 2026	18.00	18.95	18.00	18.62	18.62	3.16%	186,339
May 5, 2026	18.05	18.05	17.12	18.05	18.05	0.28%	697
May 4, 2026	18.04	18.06	17.94	18.00	18.00	2.04%	10,666
Apr 30, 2026	17.50	18.10	17.29	17.64	17.64	-3.08%	3,472
Apr 29, 2026	18.43	18.71	18.05	18.20	18.20	-4.21%	14,766
Apr 28, 2026	20.27	20.27	19.00	19.00	19.00	-4.95%	3,160
Apr 27, 2026	19.79	20.00	18.88	19.99	19.99	8.46%	68,022