Onewo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	16.45	16.62	16.32	16.62	16.06	0.97%	1,005,000
Apr 1, 2026	16.60	16.65	16.29	16.46	15.90	1.04%	747,700
Mar 31, 2026	16.20	16.45	16.14	16.29	15.74	1.18%	1,185,275
Mar 30, 2026	16.20	16.36	16.01	16.10	15.55	-0.62%	1,800,565
Mar 27, 2026	15.89	16.43	15.89	16.20	15.65	2.02%	1,867,593
Mar 26, 2026	16.48	16.48	15.83	15.88	15.34	-3.87%	2,900,100
Mar 25, 2026	16.54	16.77	16.16	16.52	15.96	-0.12%	2,052,800
Mar 24, 2026	16.80	16.81	16.29	16.54	15.98	0.18%	2,500,900
Mar 23, 2026	17.45	17.45	16.43	16.51	15.95	-5.98%	4,231,000
Mar 20, 2026	18.40	18.40	17.14	17.56	16.97	-5.79%	14,771,520
Mar 19, 2026	19.09	19.18	18.55	18.64	18.01	-2.10%	2,160,200
Mar 18, 2026	19.29	19.29	19.01	19.04	18.40	-1.04%	1,236,490
Mar 17, 2026	19.23	19.41	19.14	19.24	18.59	0.52%	941,448
Mar 16, 2026	19.28	19.42	19.08	19.14	18.49	-0.73%	1,306,700