ONECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2025	19.32	19.32	19.32	19.32	19.32	0.36%
Jun 11, 2025	19.25	19.25	19.25	19.25	19.25	-0.05%
Jun 10, 2025	19.26	19.26	19.26	19.26	19.26	0.31%
Jun 9, 2025	19.20	19.20	19.20	19.20	19.20	0.10%
Jun 6, 2025	19.18	19.18	19.18	19.18	19.18	0.42%
Jun 5, 2025	19.10	19.10	19.10	19.10	19.10	-0.16%
Jun 4, 2025	19.13	19.13	19.13	19.13	19.13	0.26%
Jun 3, 2025	19.08	19.08	19.08	19.08	19.08	0.26%
Jun 2, 2025	19.03	19.03	19.03	19.03	19.03	0.26%
May 30, 2025	18.98	18.98	18.98	18.98	18.98	-0.11%
May 29, 2025	19.00	19.00	19.00	19.00	19.00	0.37%
May 28, 2025	18.93	18.93	18.93	18.93	18.93	-0.53%
May 27, 2025	19.03	19.03	19.03	19.03	19.03	1.33%
May 23, 2025	18.78	18.78	18.78	18.78	18.78	-0.27%
May 22, 2025	18.83	18.83	18.83	18.83	18.83	-
May 21, 2025	18.83	18.83	18.83	18.83	18.83	-1.21%
May 20, 2025	19.06	19.06	19.06	19.06	19.06	-0.16%
May 19, 2025	19.09	19.09	19.09	19.09	19.09	0.10%
May 16, 2025	19.07	19.07	19.07	19.07	19.07	0.47%
May 15, 2025	18.98	18.98	18.98	18.98	18.98	0.37%
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%