Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	19.03	19.33	18.93	19.19	19.19	-0.16%	1,255,300
Dec 17, 2025	19.15	19.31	18.91	19.22	19.22	0.95%	1,186,373
Dec 16, 2025	19.08	19.18	18.85	19.04	19.04	0.26%	1,753,153
Dec 15, 2025	19.29	19.40	18.91	18.99	18.99	-2.26%	2,431,770
Dec 12, 2025	19.64	19.64	19.30	19.43	19.43	0.15%	1,540,400
Dec 11, 2025	19.60	19.70	19.31	19.40	19.40	-1.02%	1,418,000
Dec 10, 2025	19.70	19.86	19.31	19.60	19.60	-0.25%	2,136,800
Dec 9, 2025	20.00	20.00	19.52	19.65	19.65	-1.36%	2,202,834
Dec 8, 2025	20.24	20.24	19.86	19.92	19.92	-1.58%	1,885,800
Dec 5, 2025	20.26	20.26	19.86	20.24	20.24	0.80%	1,425,400
Dec 4, 2025	20.16	20.16	19.82	20.08	20.08	1.26%	1,895,600
Dec 3, 2025	20.22	20.22	19.70	19.83	19.83	-1.93%	3,361,700
Dec 2, 2025	20.16	20.28	19.96	20.22	20.22	0.30%	2,280,000
Dec 1, 2025	20.68	20.68	20.08	20.16	20.16	-0.30%	1,354,030
Nov 28, 2025	20.40	20.48	20.04	20.22	20.22	-2.22%	5,443,942
Nov 27, 2025	21.00	21.02	19.91	20.68	20.68	-2.82%	5,375,995
Nov 26, 2025	21.70	21.80	21.16	21.28	21.28	-2.12%	1,596,363
Nov 25, 2025	22.12	22.44	21.60	21.74	21.74	-3.89%	1,612,300
Nov 24, 2025	21.70	22.62	21.54	22.62	22.62	4.63%	3,228,700
Nov 21, 2025	21.88	22.18	21.46	21.62	21.62	-1.46%	1,238,400
Nov 20, 2025	21.88	22.34	21.68	21.94	21.94	0.27%	3,442,524
Nov 19, 2025	21.88	22.18	21.62	21.88	21.88	-	1,360,579
Nov 18, 2025	22.46	22.46	21.72	21.88	21.88	-2.58%	1,264,700
Nov 17, 2025	23.28	23.28	22.36	22.46	22.46	-1.40%	1,529,500
Nov 14, 2025	23.88	23.88	22.54	22.78	22.78	-0.78%	1,280,900
Nov 13, 2025	23.90	23.90	22.78	22.96	22.96	-1.37%	1,151,900
Nov 12, 2025	23.24	23.48	23.20	23.28	23.28	-0.43%	274,700
Nov 11, 2025	23.12	23.48	23.12	23.38	23.38	1.12%	1,457,012
Nov 10, 2025	22.60	23.22	22.60	23.12	23.12	2.30%	2,082,978
Nov 7, 2025	22.74	22.94	22.44	22.60	22.60	-0.70%	302,800