Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	16.87	17.92	16.87	17.92	17.16	4.13%	683,300
Aug 7, 2026	16.66	17.21	16.66	17.21	16.48	1.00%	483,000
Aug 6, 2026	17.30	17.30	16.57	17.04	16.32	-0.35%	690,900
Aug 5, 2026	17.23	17.23	17.01	17.10	16.38	0.53%	551,800
Aug 4, 2026	17.85	17.85	16.96	17.01	16.29	-1.10%	439,000
Aug 3, 2026	16.90	17.20	16.74	17.20	16.47	1.78%	497,361
Jul 31, 2026	16.78	16.95	16.60	16.90	16.19	1.14%	808,100
Jul 30, 2026	16.95	17.19	16.51	16.71	16.00	-0.30%	882,900
Jul 29, 2026	16.90	16.96	16.50	16.76	16.05	1.58%	980,134
Jul 28, 2026	16.38	16.54	16.10	16.50	15.80	0.55%	366,000
Jul 27, 2026	17.72	17.72	16.36	16.41	15.72	-4.59%	3,446,530
Jul 24, 2026	17.22	17.71	17.14	17.20	16.47	-1.66%	378,400
Jul 23, 2026	17.53	17.69	17.23	17.49	16.75	0.17%	542,247
Jul 22, 2026	17.52	17.78	17.23	17.46	16.72	-0.74%	745,800
Jul 21, 2026	17.97	17.97	17.30	17.59	16.85	1.03%	756,800
Jul 20, 2026	18.23	18.23	17.26	17.41	16.67	-2.14%	1,407,100
Jul 17, 2026	18.30	18.30	17.67	17.79	17.04	-1.17%	748,366
Jul 16, 2026	18.28	18.40	17.99	18.00	17.24	-0.77%	605,400
Jul 15, 2026	17.46	18.29	17.46	18.14	17.37	3.89%	1,188,656
Jul 14, 2026	17.97	17.97	17.33	17.46	16.72	-2.84%	551,602
Jul 13, 2026	17.90	18.20	17.71	17.97	17.21	0.34%	778,900
Jul 10, 2026	18.16	18.38	17.78	17.91	17.15	-0.06%	1,136,200
Jul 9, 2026	17.96	17.98	17.52	17.92	17.16	-0.22%	713,243
Jul 8, 2026	17.03	17.96	17.02	17.96	17.20	3.94%	654,900
Jul 7, 2026	16.80	17.28	16.30	17.28	16.55	4.22%	1,040,500
Jul 6, 2026	16.77	16.77	16.30	16.58	15.88	0.67%	570,176
Jul 3, 2026	16.20	16.60	16.19	16.47	15.77	-0.78%	1,017,151