Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.01	18.18	17.98	18.07	-	0.39%	451,304
May 7, 2026	17.94	18.18	17.91	18.00	18.00	0.39%	805,200
May 6, 2026	17.26	17.95	17.16	17.93	17.93	4.49%	2,505,200
May 5, 2026	16.58	17.20	16.58	17.16	17.16	-0.41%	271,700
May 4, 2026	17.59	17.59	17.10	17.23	17.23	2.07%	318,852
Apr 30, 2026	17.35	17.37	16.73	16.88	16.88	-2.31%	3,202,389
Apr 29, 2026	16.80	17.38	16.80	17.28	17.28	1.53%	1,289,000
Apr 28, 2026	16.71	17.10	16.58	17.02	17.02	0.83%	2,062,700
Apr 27, 2026	17.38	17.38	16.60	16.88	16.88	0.12%	3,258,400
Apr 24, 2026	17.15	17.24	16.86	16.86	16.86	-1.69%	5,548,127
Apr 23, 2026	17.24	17.41	17.02	17.15	17.15	-1.55%	2,796,000
Apr 22, 2026	17.49	17.49	17.23	17.42	17.42	0.69%	2,077,700
Apr 21, 2026	17.37	17.40	17.06	17.30	17.30	-0.29%	1,557,500
Apr 20, 2026	17.24	17.52	17.14	17.35	17.35	-0.52%	1,621,800
Apr 17, 2026	17.22	17.54	17.20	17.44	17.44	-0.06%	1,478,700
Apr 16, 2026	17.25	17.51	17.23	17.45	17.45	1.04%	1,543,985
Apr 15, 2026	16.85	17.29	16.85	17.27	17.27	1.89%	1,475,100
Apr 14, 2026	16.95	17.03	16.80	16.95	16.95	1.50%	834,800
Apr 13, 2026	16.87	16.88	16.52	16.70	16.70	-0.89%	719,500
Apr 10, 2026	16.80	16.96	16.78	16.85	16.85	0.48%	461,600
Apr 9, 2026	17.01	17.01	16.65	16.77	16.77	-1.29%	771,900
Apr 8, 2026	16.66	17.03	16.66	16.99	16.99	2.23%	1,036,285
Apr 2, 2026	16.45	16.62	16.32	16.62	16.62	0.97%	1,005,000
Apr 1, 2026	16.60	16.65	16.29	16.46	16.46	1.04%	747,700
Mar 31, 2026	16.20	16.45	16.14	16.29	16.29	1.18%	1,185,275
Mar 30, 2026	16.20	16.36	16.01	16.10	16.10	-0.62%	1,800,565
Mar 27, 2026	15.89	16.43	15.89	16.20	16.20	2.02%	1,867,593
Mar 26, 2026	16.48	16.48	15.83	15.88	15.88	-3.87%	2,900,100
Mar 25, 2026	16.54	16.77	16.16	16.52	16.52	-0.12%	2,052,800
Mar 24, 2026	16.80	16.81	16.29	16.54	16.54	0.18%	2,500,900
Mar 23, 2026	17.45	17.45	16.43	16.51	16.51	-5.98%	4,231,000
Mar 20, 2026	18.40	18.40	17.14	17.56	17.56	-5.79%	14,771,520
Mar 19, 2026	19.09	19.18	18.55	18.64	18.64	-2.10%	2,160,200
Mar 18, 2026	19.29	19.29	19.01	19.04	19.04	-1.04%	1,236,490
Mar 17, 2026	19.23	19.41	19.14	19.24	19.24	0.52%	941,448
Mar 16, 2026	19.28	19.42	19.08	19.14	19.14	-0.73%	1,306,700
Mar 13, 2026	19.66	19.77	19.15	19.28	19.28	-1.83%	1,936,300
Mar 12, 2026	19.50	19.64	19.30	19.64	19.64	0.67%	837,300
Mar 11, 2026	19.28	19.59	19.28	19.51	19.51	-0.46%	643,800
Mar 10, 2026	19.50	19.69	19.45	19.60	19.60	0.72%	686,400
Mar 9, 2026	19.09	19.46	18.99	19.46	19.46	0.72%	1,335,300
Mar 6, 2026	19.04	19.32	18.95	19.32	19.32	1.31%	889,500
Mar 5, 2026	18.85	19.14	18.85	19.07	19.07	1.76%	900,576
Mar 4, 2026	18.60	18.93	18.53	18.74	18.74	-0.69%	1,367,800
Mar 3, 2026	18.99	19.07	18.64	18.87	18.87	-0.42%	1,582,000
Mar 2, 2026	19.05	19.13	18.70	18.95	18.95	-0.52%	941,900
Feb 27, 2026	19.00	19.22	19.00	19.05	19.05	-0.31%	864,000
Feb 26, 2026	19.47	19.65	19.01	19.11	19.11	-1.85%	1,546,522
Feb 25, 2026	19.38	19.56	19.27	19.47	19.47	1.04%	1,066,952
Feb 24, 2026	19.56	19.56	19.12	19.27	19.27	-1.08%	1,150,238