Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.78	16.95	16.60	16.90	16.90	1.14%	808,100
Jul 30, 2026	16.95	17.19	16.51	16.71	16.71	-0.30%	882,900
Jul 29, 2026	16.90	16.96	16.50	16.76	16.76	1.58%	980,134
Jul 28, 2026	16.38	16.54	16.10	16.50	16.50	0.55%	366,000
Jul 27, 2026	17.72	17.72	16.36	16.41	16.41	-4.59%	3,446,530
Jul 24, 2026	17.22	17.71	17.14	17.20	17.20	-1.66%	378,400
Jul 23, 2026	17.53	17.69	17.23	17.49	17.49	0.17%	542,247
Jul 22, 2026	17.52	17.78	17.23	17.46	17.46	-0.74%	745,800
Jul 21, 2026	17.97	17.97	17.30	17.59	17.59	1.03%	756,800
Jul 20, 2026	18.23	18.23	17.26	17.41	17.41	-2.14%	1,407,100
Jul 17, 2026	18.30	18.30	17.67	17.79	17.79	-1.17%	748,366
Jul 16, 2026	18.28	18.40	17.99	18.00	18.00	-0.77%	605,400
Jul 15, 2026	17.46	18.29	17.46	18.14	18.14	3.89%	1,188,656
Jul 14, 2026	17.97	17.97	17.33	17.46	17.46	-2.84%	551,602
Jul 13, 2026	17.90	18.20	17.71	17.97	17.97	0.34%	778,900
Jul 10, 2026	18.16	18.38	17.78	17.91	17.91	-0.06%	1,136,200
Jul 9, 2026	17.96	17.98	17.52	17.92	17.92	-0.22%	713,243
Jul 8, 2026	17.03	17.96	17.02	17.96	17.96	3.94%	654,900
Jul 7, 2026	16.80	17.28	16.30	17.28	17.28	4.22%	1,040,500
Jul 6, 2026	16.77	16.77	16.30	16.58	16.58	0.67%	570,176
Jul 3, 2026	16.20	16.60	16.19	16.47	16.47	-0.78%	1,017,151
Jul 2, 2026	15.10	16.60	15.08	16.60	16.60	10.08%	1,724,048
Jun 30, 2026	15.18	15.43	14.63	15.08	15.08	-	2,311,137
Jun 29, 2026	15.29	15.31	14.93	15.08	15.08	-0.85%	955,800
Jun 26, 2026	15.75	15.75	15.13	15.21	15.21	-4.46%	858,800
Jun 25, 2026	16.34	16.34	15.73	15.92	15.92	-5.13%	1,559,300
Jun 24, 2026	16.38	16.78	16.18	16.78	16.78	2.88%	887,942
Jun 23, 2026	17.25	17.25	16.10	16.31	16.31	-5.23%	2,093,200
Jun 22, 2026	18.10	18.10	16.99	17.21	17.21	-4.81%	3,565,000
Jun 18, 2026	18.52	19.33	17.81	18.08	18.08	-3.11%	2,252,000
Jun 17, 2026	18.90	20.30	18.42	18.66	18.66	-6.70%	3,432,245
Jun 16, 2026	19.59	20.00	18.66	20.00	20.00	1.37%	1,955,900
Jun 15, 2026	21.00	21.00	19.55	19.73	19.73	-6.05%	2,584,900
Jun 12, 2026	19.69	21.30	19.54	21.00	21.00	7.25%	5,804,430
Jun 11, 2026	19.51	19.77	19.26	19.58	19.58	-0.10%	1,277,627
Jun 10, 2026	19.10	19.70	18.86	19.60	19.60	1.71%	2,652,419
Jun 9, 2026	18.80	19.40	17.89	19.27	19.27	8.32%	3,054,863
Jun 8, 2026	18.88	18.88	17.49	17.79	17.79	-6.47%	16,464,070
Jun 5, 2026	19.99	20.04	18.36	19.02	19.02	-4.42%	21,212,110
Jun 4, 2026	18.61	20.04	18.55	19.90	19.90	5.12%	9,832,162
Jun 3, 2026	18.44	19.14	18.44	18.93	18.93	1.94%	5,241,700
Jun 2, 2026	18.17	18.57	18.08	18.57	18.57	2.26%	2,715,424
Jun 1, 2026	17.56	18.55	17.20	18.16	18.16	3.18%	2,770,300
May 29, 2026	16.59	17.60	16.42	17.60	17.60	7.78%	3,152,545
May 28, 2026	16.61	16.67	16.16	16.33	16.33	0.12%	1,542,400
May 27, 2026	16.41	16.68	16.28	16.31	16.31	-1.81%	654,700
May 26, 2026	16.43	16.72	16.13	16.61	16.61	1.47%	1,763,600
May 22, 2026	16.74	16.80	16.32	16.37	16.37	-2.96%	1,103,407
May 21, 2026	17.09	17.11	16.80	16.87	16.87	-1.52%	1,076,000
May 20, 2026	17.80	17.80	17.07	17.13	17.13	-2.23%	728,700