Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	19.48	19.48	19.22	19.29	19.29	-0.82%	302,500
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
Aug 31, 2026	19.50	19.55	18.46	19.13	18.32	-1.54%	1,824,117
Aug 28, 2026	19.14	19.46	18.93	19.43	18.61	1.30%	1,061,239
Aug 27, 2026	19.10	19.39	18.77	19.18	18.37	0.42%	1,112,900
Aug 26, 2026	18.66	19.30	18.55	19.10	18.29	2.96%	1,736,800
Aug 25, 2026	18.12	18.55	17.93	18.55	17.77	2.49%	977,005
Aug 24, 2026	17.95	18.10	17.62	18.10	17.34	0.84%	231,100
Aug 21, 2026	17.95	18.12	17.72	17.95	17.19	0.17%	373,900
Aug 20, 2026	18.17	18.43	17.90	17.92	17.16	0.11%	912,700
Aug 19, 2026	18.17	18.19	17.82	17.90	17.14	-1.43%	409,200
Aug 18, 2026	18.24	18.45	18.00	18.16	17.39	0.78%	942,755
Aug 17, 2026	18.10	18.15	17.76	18.02	17.26	-0.72%	485,505
Aug 14, 2026	18.30	18.30	17.65	18.15	17.38	1.51%	1,375,800
Aug 13, 2026	18.20	18.25	17.81	17.88	17.12	-1.76%	452,100
Aug 12, 2026	17.60	18.24	17.45	18.20	17.43	3.17%	789,924
Aug 11, 2026	17.92	17.92	17.39	17.64	16.89	-1.56%	486,200