Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.04	19.32	18.95	19.32	19.32	1.31%	889,500
Mar 5, 2026	18.85	19.14	18.85	19.07	19.07	1.76%	900,576
Mar 4, 2026	18.60	18.93	18.53	18.74	18.74	-0.69%	1,367,800
Mar 3, 2026	18.99	19.07	18.64	18.87	18.87	-0.42%	1,582,000
Mar 2, 2026	19.05	19.13	18.70	18.95	18.95	-0.52%	941,900
Feb 27, 2026	19.00	19.22	19.00	19.05	19.05	-0.31%	864,000
Feb 26, 2026	19.47	19.65	19.01	19.11	19.11	-1.85%	1,546,522
Feb 25, 2026	19.38	19.56	19.27	19.47	19.47	1.04%	1,066,952
Feb 24, 2026	19.56	19.56	19.12	19.27	19.27	-1.08%	1,150,238
Feb 23, 2026	19.22	19.53	19.22	19.48	19.48	1.35%	371,100
Feb 20, 2026	19.36	19.60	19.17	19.22	19.22	-1.94%	317,800
Feb 16, 2026	19.41	19.60	19.27	19.60	19.60	0.98%	135,650
Feb 13, 2026	19.17	19.46	19.15	19.41	19.41	0.31%	1,204,583
Feb 12, 2026	19.18	19.36	19.15	19.35	19.35	0.52%	641,347
Feb 11, 2026	19.26	19.29	19.09	19.25	19.25	-0.05%	937,300
Feb 10, 2026	19.39	19.41	19.19	19.26	19.26	-0.67%	838,800
Feb 9, 2026	19.47	19.67	19.18	19.39	19.39	-0.41%	843,000
Feb 6, 2026	19.55	19.55	19.38	19.47	19.47	-0.71%	638,712
Feb 5, 2026	19.45	19.65	19.20	19.61	19.61	0.82%	1,227,515
Feb 4, 2026	19.30	19.48	19.06	19.45	19.45	1.57%	1,618,600
Feb 3, 2026	19.15	19.53	18.90	19.15	19.15	-	1,004,886
Feb 2, 2026	19.36	19.36	19.03	19.15	19.15	-2.25%	1,518,000
Jan 30, 2026	19.50	19.73	19.35	19.59	19.59	0.46%	1,842,757
Jan 29, 2026	18.69	19.55	18.69	19.50	19.50	4.33%	3,535,700
Jan 28, 2026	18.71	18.97	18.43	18.69	18.69	-0.74%	3,455,100
Jan 27, 2026	18.98	19.15	18.82	18.83	18.83	-1.00%	1,668,440
Jan 26, 2026	19.50	19.50	19.00	19.02	19.02	-2.46%	1,755,800
Jan 23, 2026	19.22	19.50	19.22	19.50	19.50	0.31%	1,270,494
Jan 22, 2026	19.27	19.48	19.18	19.44	19.44	0.88%	1,520,000
Jan 21, 2026	19.11	19.35	18.91	19.27	19.27	0.31%	2,215,290
Jan 20, 2026	19.04	19.21	18.84	19.21	19.21	0.89%	2,254,204
Jan 19, 2026	19.16	19.23	18.89	19.04	19.04	-0.63%	1,649,100
Jan 16, 2026	19.05	19.27	19.00	19.16	19.16	0.68%	1,136,700
Jan 15, 2026	19.06	19.35	18.93	19.03	19.03	0.69%	1,176,700
Jan 14, 2026	19.09	19.11	18.81	18.90	18.90	-0.26%	1,465,500
Jan 13, 2026	18.99	19.24	18.85	18.95	18.95	-0.16%	1,509,900
Jan 12, 2026	19.14	19.28	18.96	18.98	18.98	-0.84%	1,319,700
Jan 9, 2026	19.39	19.39	19.05	19.14	19.14	-0.88%	795,100
Jan 8, 2026	19.36	19.36	18.90	19.31	19.31	1.10%	1,300,400
Jan 7, 2026	19.14	19.25	19.01	19.10	19.10	-0.21%	751,800
Jan 6, 2026	19.11	19.32	18.93	19.14	19.14	0.16%	1,205,900
Jan 5, 2026	18.57	19.39	18.57	19.11	19.11	2.91%	1,970,600
Jan 2, 2026	18.42	18.67	18.36	18.57	18.57	0.87%	292,168
Dec 31, 2025	18.70	18.74	18.37	18.41	18.41	-1.34%	522,000
Dec 30, 2025	18.68	18.69	18.54	18.66	18.66	0.32%	1,177,900
Dec 29, 2025	18.63	18.69	18.50	18.60	18.60	-0.16%	955,900
Dec 24, 2025	18.66	18.75	18.50	18.63	18.63	-0.05%	580,768
Dec 23, 2025	19.18	19.18	18.58	18.64	18.64	-1.48%	1,555,900
Dec 22, 2025	18.81	19.08	18.81	18.92	18.92	0.05%	1,801,100
Dec 19, 2025	19.37	19.37	18.91	18.91	18.91	-1.46%	2,082,569