ONECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	21.26	21.26	21.26	21.26	21.26	-0.75%
Jul 6, 2026	21.42	21.42	21.42	21.42	21.42	0.71%
Jul 2, 2026	21.27	21.27	21.27	21.27	21.27	-0.09%
Jul 1, 2026	21.29	21.29	21.29	21.29	21.29	-0.56%
Jun 30, 2026	21.41	21.41	21.41	21.41	21.41	0.44%
Jun 29, 2026	21.36	21.36	21.36	21.36	21.32	0.90%
Jun 26, 2026	21.17	21.17	21.17	21.17	21.13	-0.33%
Jun 25, 2026	21.24	21.24	21.24	21.24	21.20	0.33%
Jun 24, 2026	21.17	21.17	21.17	21.17	21.13	0.14%
Jun 23, 2026	21.14	21.14	21.14	21.14	21.10	-1.12%
Jun 22, 2026	21.38	21.38	21.38	21.38	21.34	-0.23%
Jun 18, 2026	21.43	21.43	21.43	21.43	21.39	0.94%
Jun 17, 2026	21.23	21.23	21.23	21.23	21.19	-0.75%
Jun 16, 2026	21.39	21.39	21.39	21.39	21.35	-0.19%
Jun 15, 2026	21.43	21.43	21.43	21.43	21.39	1.09%
Jun 12, 2026	21.20	21.20	21.20	21.20	21.16	0.33%
Jun 11, 2026	21.13	21.13	21.13	21.13	21.09	1.68%
Jun 10, 2026	20.78	20.78	20.78	20.78	20.74	-1.19%
Jun 9, 2026	21.03	21.03	21.03	21.03	20.99	0.19%
Jun 8, 2026	20.99	20.99	20.99	20.99	20.95	0.19%
Jun 5, 2026	20.95	20.95	20.95	20.95	20.91	-1.96%
Jun 4, 2026	21.37	21.37	21.37	21.37	21.33	0.33%
Jun 3, 2026	21.30	21.30	21.30	21.30	21.26	-0.51%
Jun 2, 2026	21.41	21.41	21.41	21.41	21.37	0.33%
Jun 1, 2026	21.34	21.34	21.34	21.34	21.30	0.09%
May 29, 2026	21.32	21.32	21.32	21.32	21.28	0.09%
May 28, 2026	21.30	21.30	21.30	21.30	21.26	0.33%
May 27, 2026	21.23	21.23	21.23	21.23	21.19	-
May 26, 2026	21.23	21.23	21.23	21.23	21.19	0.71%
May 22, 2026	21.08	21.08	21.08	21.08	21.04	0.24%
May 21, 2026	21.03	21.03	21.03	21.03	20.99	0.19%
May 20, 2026	20.99	20.99	20.99	20.99	20.95	0.96%
May 19, 2026	20.79	20.79	20.79	20.79	20.75	-0.58%
May 18, 2026	20.91	20.91	20.91	20.91	20.87	0.05%
May 15, 2026	20.90	20.90	20.90	20.90	20.86	-1.32%
May 14, 2026	21.18	21.18	21.18	21.18	21.14	0.38%
May 13, 2026	21.10	21.10	21.10	21.10	21.06	0.38%
May 12, 2026	21.02	21.02	21.02	21.02	20.98	-0.33%
May 11, 2026	21.09	21.09	21.09	21.09	21.05	0.05%
May 8, 2026	21.08	21.08	21.08	21.08	21.04	0.42%
May 7, 2026	20.99	20.99	20.99	20.99	20.95	-0.66%
May 6, 2026	21.13	21.13	21.13	21.13	21.09	1.29%
May 5, 2026	20.86	20.86	20.86	20.86	20.82	0.63%
May 4, 2026	20.73	20.73	20.73	20.73	20.69	-0.43%
May 1, 2026	20.82	20.82	20.82	20.82	20.78	-
Apr 30, 2026	20.82	20.82	20.82	20.82	20.78	0.92%
Apr 29, 2026	20.63	20.63	20.63	20.63	20.59	-0.24%
Apr 28, 2026	20.68	20.68	20.68	20.68	20.64	-0.43%
Apr 27, 2026	20.77	20.77	20.77	20.77	20.73	-
Apr 24, 2026	20.77	20.77	20.77	20.77	20.73	0.34%