ONECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 14, 2025	18.91	18.91	18.91	18.91	18.91	-0.11%
May 13, 2025	18.93	18.93	18.93	18.93	18.93	0.37%
May 12, 2025	18.86	18.86	18.86	18.86	18.86	1.67%
May 9, 2025	18.55	18.55	18.55	18.55	18.55	0.05%
May 8, 2025	18.54	18.54	18.54	18.54	18.54	0.16%
May 7, 2025	18.51	18.51	18.51	18.51	18.51	0.27%
May 6, 2025	18.46	18.46	18.46	18.46	18.46	-0.38%
May 5, 2025	18.53	18.53	18.53	18.53	18.53	-0.27%
May 2, 2025	18.58	18.58	18.58	18.58	18.58	1.03%
May 1, 2025	18.39	18.39	18.39	18.39	18.39	0.33%
Apr 30, 2025	18.33	18.33	18.33	18.33	18.33	0.05%
Apr 29, 2025	18.32	18.32	18.32	18.32	18.32	0.33%
Apr 28, 2025	18.26	18.26	18.26	18.26	18.26	0.16%
Apr 25, 2025	18.23	18.23	18.23	18.23	18.23	0.44%
Apr 24, 2025	18.15	18.15	18.15	18.15	18.15	1.28%
Apr 23, 2025	17.92	17.92	17.92	17.92	17.92	0.96%
Apr 22, 2025	17.75	17.75	17.75	17.75	17.75	1.49%
Apr 21, 2025	17.49	17.49	17.49	17.49	17.49	-1.30%
Apr 17, 2025	17.72	17.72	17.72	17.72	17.72	0.17%
Apr 16, 2025	17.69	17.69	17.69	17.69	17.69	-0.90%
Apr 15, 2025	17.85	17.85	17.85	17.85	17.85	0.11%
Apr 14, 2025	17.83	17.83	17.83	17.83	17.83	0.73%
Apr 11, 2025	17.70	17.70	17.70	17.70	17.70	1.03%
Apr 10, 2025	17.52	17.52	17.52	17.52	17.52	-2.07%
Apr 9, 2025	17.89	17.89	17.89	17.89	17.89	5.24%
Apr 8, 2025	17.00	17.00	17.00	17.00	17.00	-0.99%
Apr 7, 2025	17.17	17.17	17.17	17.17	17.17	-0.87%
Apr 4, 2025	17.32	17.32	17.32	17.32	17.32	-3.78%
Apr 3, 2025	18.00	18.00	18.00	18.00	18.00	-2.70%
Apr 2, 2025	18.50	18.50	18.50	18.50	18.50	0.43%
Apr 1, 2025	18.42	18.42	18.42	18.42	18.42	0.27%
Mar 31, 2025	18.37	18.37	18.37	18.37	18.37	-
Mar 28, 2025	18.37	18.37	18.37	18.37	18.33	-0.97%
Mar 27, 2025	18.55	18.55	18.55	18.55	18.51	-0.22%
Mar 26, 2025	18.59	18.59	18.59	18.59	18.55	-0.80%
Mar 25, 2025	18.74	18.74	18.74	18.74	18.70	0.11%
Mar 24, 2025	18.72	18.72	18.72	18.72	18.68	0.86%
Mar 21, 2025	18.56	18.56	18.56	18.56	18.52	-0.16%
Mar 20, 2025	18.59	18.59	18.59	18.59	18.55	-0.21%
Mar 19, 2025	18.63	18.63	18.63	18.63	18.59	0.65%
Mar 18, 2025	18.51	18.51	18.51	18.51	18.47	-0.43%
Mar 17, 2025	18.59	18.59	18.59	18.59	18.55	0.60%
Mar 14, 2025	18.48	18.48	18.48	18.48	18.44	1.32%
Mar 13, 2025	18.24	18.24	18.24	18.24	18.20	-0.76%
Mar 12, 2025	18.38	18.38	18.38	18.38	18.34	0.27%
Mar 11, 2025	18.33	18.33	18.33	18.33	18.29	-0.33%
Mar 10, 2025	18.39	18.39	18.39	18.39	18.35	-1.61%
Mar 7, 2025	18.69	18.69	18.69	18.69	18.65	0.27%
Mar 6, 2025	18.64	18.64	18.64	18.64	18.60	-1.06%
Mar 5, 2025	18.84	18.84	18.84	18.84	18.80	0.86%