ONECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	21.02	21.02	21.02	21.02	21.02	-0.80%
Oct 13, 2026	21.19	21.19	21.19	21.19	21.19	-0.05%
Oct 12, 2026	21.20	21.20	21.20	21.20	21.20	-0.14%
Oct 9, 2026	21.23	21.23	21.23	21.23	21.23	0.47%
Oct 8, 2026	21.13	21.13	21.13	21.13	21.13	-0.24%
Oct 7, 2026	21.18	21.18	21.18	21.18	21.18	-0.42%
Oct 6, 2026	21.27	21.27	21.27	21.27	21.27	0.33%
Oct 5, 2026	21.20	21.20	21.20	21.20	21.20	0.43%
Oct 2, 2026	21.11	21.11	21.11	21.11	21.11	0.52%
Oct 1, 2026	21.00	21.00	21.00	21.00	21.00	0.05%
Sep 30, 2026	20.99	20.99	20.99	20.99	20.99	-0.27%
Sep 29, 2026	21.12	21.12	21.12	21.12	21.05	-0.09%
Sep 28, 2026	21.14	21.14	21.14	21.14	21.07	-0.66%
Sep 25, 2026	21.28	21.28	21.28	21.28	21.21	0.43%
Sep 24, 2026	21.19	21.19	21.19	21.19	21.12	-0.19%
Sep 23, 2026	21.23	21.23	21.23	21.23	21.16	-0.89%
Sep 22, 2026	21.42	21.42	21.42	21.42	21.35	0.05%
Sep 21, 2026	21.41	21.41	21.41	21.41	21.34	1.04%
Sep 18, 2026	21.19	21.19	21.19	21.19	21.12	-0.19%
Sep 17, 2026	21.23	21.23	21.23	21.23	21.16	0.86%
Sep 16, 2026	21.05	21.05	21.05	21.05	20.98	-0.33%
Sep 15, 2026	21.12	21.12	21.12	21.12	21.05	-0.33%
Sep 14, 2026	21.19	21.19	21.19	21.19	21.12	-0.42%
Sep 11, 2026	21.28	21.28	21.28	21.28	21.21	0.52%
Sep 10, 2026	21.17	21.17	21.17	21.17	21.10	-0.65%
Sep 9, 2026	21.31	21.31	21.31	21.31	21.24	-0.52%
Sep 8, 2026	21.42	21.42	21.42	21.42	21.35	-0.37%
Sep 4, 2026	21.50	21.50	21.50	21.50	21.43	-0.09%
Sep 3, 2026	21.52	21.52	21.52	21.52	21.45	0.66%
Sep 2, 2026	21.38	21.38	21.38	21.38	21.31	0.37%
Sep 1, 2026	21.30	21.30	21.30	21.30	21.23	-0.65%
Aug 31, 2026	21.44	21.44	21.44	21.44	21.37	-0.33%
Aug 28, 2026	21.51	21.51	21.51	21.51	21.44	-0.28%
Aug 27, 2026	21.57	21.57	21.57	21.57	21.50	0.23%
Aug 26, 2026	21.52	21.52	21.52	21.52	21.45	-0.09%
Aug 25, 2026	21.54	21.54	21.54	21.54	21.47	0.37%
Aug 24, 2026	21.46	21.46	21.46	21.46	21.39	-0.19%
Aug 21, 2026	21.50	21.50	21.50	21.50	21.43	0.37%
Aug 20, 2026	21.42	21.42	21.42	21.42	21.35	-0.56%
Aug 19, 2026	21.54	21.54	21.54	21.54	21.47	0.19%
Aug 18, 2026	21.50	21.50	21.50	21.50	21.43	-0.69%
Aug 17, 2026	21.65	21.65	21.65	21.65	21.57	-0.28%
Aug 14, 2026	21.71	21.71	21.71	21.71	21.63	-0.09%
Aug 13, 2026	21.73	21.73	21.73	21.73	21.65	0.42%
Aug 12, 2026	21.64	21.64	21.64	21.64	21.56	0.32%
Aug 11, 2026	21.57	21.57	21.57	21.57	21.50	-0.09%
Aug 10, 2026	21.59	21.59	21.59	21.59	21.51	-0.19%
Aug 7, 2026	21.63	21.63	21.63	21.63	21.55	0.56%
Aug 6, 2026	21.51	21.51	21.51	21.51	21.44	-0.28%
Aug 5, 2026	21.57	21.57	21.57	21.57	21.50	-0.13%