Oneness Biotech Co., Ltd. (LUX:ONEA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 10.60
-0.20 (-1.85%)
At close: Jul 31, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.66% | - |
| Jul 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.36% | - |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jul 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Jul 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jul 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Jul 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Jul 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jul 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jun 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Jun 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jun 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jun 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Jun 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Jun 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Jun 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Jun 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Jun 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 21.70% | - |
| Jun 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42% | - |
| Jun 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jun 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jun 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jun 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jun 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Jun 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jun 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| May 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| May 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| May 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |