Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	18.14	18.14	17.26	17.52	17.52	0.06%	1,362,200
May 18, 2026	18.39	18.39	17.40	17.51	17.51	-2.67%	1,426,500
May 15, 2026	18.35	18.42	17.83	17.99	17.99	-1.59%	1,054,470
May 14, 2026	18.15	18.30	18.01	18.28	18.28	0.72%	1,312,300
May 13, 2026	17.92	18.19	17.76	18.15	18.15	0.44%	1,376,400
May 12, 2026	17.94	18.15	17.55	18.07	18.07	1.48%	1,830,600
May 11, 2026	18.10	18.46	17.93	18.43	17.81	1.65%	1,865,940
May 8, 2026	18.01	18.18	17.98	18.13	17.52	0.72%	736,404
May 7, 2026	17.94	18.18	17.91	18.00	17.39	0.39%	805,200
May 6, 2026	17.26	17.95	17.16	17.93	17.32	4.49%	2,505,200
May 5, 2026	16.58	17.20	16.58	17.16	16.58	-0.41%	271,700
May 4, 2026	17.59	17.59	17.10	17.23	16.65	2.07%	318,852
Apr 30, 2026	17.35	17.37	16.73	16.88	16.31	-2.31%	3,202,389
Apr 29, 2026	16.80	17.38	16.80	17.28	16.69	1.53%	1,289,000
Apr 28, 2026	16.71	17.10	16.58	17.02	16.44	0.83%	2,062,700
Apr 27, 2026	17.38	17.38	16.60	16.88	16.31	0.12%	3,258,400
Apr 24, 2026	17.15	17.24	16.86	16.86	16.29	-1.69%	5,548,127
Apr 23, 2026	17.24	17.41	17.02	17.15	16.57	-1.55%	2,796,000
Apr 22, 2026	17.49	17.49	17.23	17.42	16.83	0.69%	2,077,700
Apr 21, 2026	17.37	17.40	17.06	17.30	16.71	-0.29%	1,557,500
Apr 20, 2026	17.24	17.52	17.14	17.35	16.76	-0.52%	1,621,800
Apr 17, 2026	17.22	17.54	17.20	17.44	16.85	-0.06%	1,478,700
Apr 16, 2026	17.25	17.51	17.23	17.45	16.86	1.04%	1,543,985
Apr 15, 2026	16.85	17.29	16.85	17.27	16.69	1.89%	1,475,100
Apr 14, 2026	16.95	17.03	16.80	16.95	16.38	1.50%	834,800
Apr 13, 2026	16.87	16.88	16.52	16.70	16.13	-0.89%	719,500
Apr 10, 2026	16.80	16.96	16.78	16.85	16.28	0.48%	461,600
Apr 9, 2026	17.01	17.01	16.65	16.77	16.20	-1.29%	771,900
Apr 8, 2026	16.66	17.03	16.66	16.99	16.41	2.23%	1,036,285