Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.06	19.06	18.52	18.54	18.54	-1.59%	622,100
Nov 10, 2026	19.05	19.05	18.73	18.84	18.84	-0.74%	413,600
Nov 9, 2026	18.55	19.33	18.55	18.98	18.98	-0.32%	515,532
Nov 6, 2026	18.47	19.19	18.36	19.04	19.04	0.90%	403,900
Nov 5, 2026	18.67	18.89	18.44	18.87	18.87	3.11%	1,145,353
Nov 4, 2026	18.54	18.99	18.19	18.30	18.30	-3.68%	1,261,547
Nov 3, 2026	18.52	19.16	18.52	19.00	19.00	-0.47%	1,049,900
Nov 2, 2026	18.66	19.25	18.40	19.09	19.09	0.69%	1,292,700
Oct 30, 2026	18.96	19.34	18.73	18.96	18.96	-0.16%	673,032
Oct 29, 2026	19.18	19.46	18.56	18.99	18.99	-1.66%	1,094,950
Oct 28, 2026	19.52	19.52	19.14	19.31	19.31	-0.36%	671,300
Oct 27, 2026	20.14	20.18	19.21	19.38	19.38	-3.05%	2,091,669
Oct 26, 2026	19.66	20.22	19.58	19.99	19.99	1.22%	1,192,516
Oct 23, 2026	19.39	19.79	19.18	19.75	19.75	2.33%	778,942
Oct 22, 2026	19.54	19.54	18.97	19.30	19.30	0.05%	878,642
Oct 21, 2026	19.48	19.48	19.22	19.29	19.29	-0.82%	301,800
Oct 20, 2026	19.44	19.59	19.29	19.45	19.45	0.05%	595,400
Oct 16, 2026	19.11	19.60	19.11	19.44	19.44	2.32%	536,000
Oct 15, 2026	19.18	19.21	18.80	19.00	19.00	-1.30%	273,000
Oct 14, 2026	19.50	19.50	19.08	19.25	19.25	-0.52%	575,400
Oct 13, 2026	19.25	19.40	18.92	19.35	19.35	-0.46%	621,306
Oct 12, 2026	19.58	19.58	19.27	19.44	19.44	0.10%	193,800
Oct 9, 2026	19.64	19.66	19.25	19.42	19.42	-0.31%	326,800
Oct 8, 2026	19.84	19.84	19.14	19.48	19.48	-2.36%	566,100
Oct 7, 2026	19.62	19.98	19.34	19.95	19.95	2.57%	363,568
Oct 6, 2026	19.20	19.79	19.18	19.45	19.45	2.80%	861,900
Oct 5, 2026	19.10	19.33	18.81	18.92	18.92	0.05%	322,000
Oct 2, 2026	18.91	18.91	18.46	18.91	18.91	0.05%	317,000
Sep 30, 2026	18.86	19.18	18.65	18.90	18.90	-1.92%	897,721
Sep 29, 2026	18.41	19.27	18.41	19.27	19.27	3.77%	936,000
Sep 28, 2026	18.61	18.91	18.11	18.57	18.57	0.32%	601,900
Sep 25, 2026	18.56	18.79	18.35	18.51	18.51	-1.54%	447,606
Sep 24, 2026	18.90	18.91	18.63	18.80	18.80	-0.53%	235,700
Sep 23, 2026	18.58	19.08	18.58	18.90	18.90	1.72%	585,900
Sep 22, 2026	18.66	18.66	18.21	18.58	18.58	-1.38%	709,600
Sep 21, 2026	18.88	18.88	18.21	18.84	18.84	-0.16%	763,400
Sep 18, 2026	18.94	19.12	18.33	18.87	18.87	-0.58%	913,000
Sep 17, 2026	19.09	19.40	18.80	18.98	18.98	-1.45%	405,400
Sep 16, 2026	18.99	19.41	18.91	19.26	19.26	0.21%	591,676
Sep 15, 2026	19.43	19.54	19.19	19.22	19.22	-1.33%	525,200
Sep 14, 2026	19.15	19.53	19.01	19.48	19.48	1.67%	637,500
Sep 11, 2026	19.47	19.65	19.14	19.16	19.16	-3.62%	917,147
Sep 10, 2026	19.74	19.89	19.36	19.88	19.88	0.61%	809,842
Sep 9, 2026	19.60	19.87	19.23	19.76	19.76	0.82%	583,040
Sep 8, 2026	19.39	19.60	18.80	19.60	19.60	3.16%	904,200
Sep 7, 2026	19.64	19.64	18.59	19.00	19.00	-3.11%	1,426,800
Sep 4, 2026	19.60	19.65	19.29	19.61	19.61	0.05%	732,000
Sep 3, 2026	18.97	19.60	18.50	19.60	19.60	5.22%	928,148
Sep 2, 2026	18.30	19.65	18.30	19.45	18.63	-1.02%	665,100
Sep 1, 2026	19.11	19.68	18.91	19.65	18.82	2.72%	1,371,367