ONECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	21.54	21.54	21.54	21.54	21.54	0.37%
Aug 24, 2026	21.46	21.46	21.46	21.46	21.46	-0.19%
Aug 21, 2026	21.50	21.50	21.50	21.50	21.50	0.37%
Aug 20, 2026	21.42	21.42	21.42	21.42	21.42	-0.56%
Aug 19, 2026	21.54	21.54	21.54	21.54	21.54	0.19%
Aug 18, 2026	21.50	21.50	21.50	21.50	21.50	-0.69%
Aug 17, 2026	21.65	21.65	21.65	21.65	21.65	-0.28%
Aug 14, 2026	21.71	21.71	21.71	21.71	21.71	-0.09%
Aug 13, 2026	21.73	21.73	21.73	21.73	21.73	0.42%
Aug 12, 2026	21.64	21.64	21.64	21.64	21.64	0.32%
Aug 11, 2026	21.57	21.57	21.57	21.57	21.57	-0.09%
Aug 10, 2026	21.59	21.59	21.59	21.59	21.59	-0.18%
Aug 7, 2026	21.63	21.63	21.63	21.63	21.63	0.56%
Aug 6, 2026	21.51	21.51	21.51	21.51	21.51	-0.28%
Aug 5, 2026	21.57	21.57	21.57	21.57	21.57	-0.14%
Aug 4, 2026	21.60	21.60	21.60	21.60	21.60	1.22%
Aug 3, 2026	21.34	21.34	21.34	21.34	21.34	0.95%
Jul 31, 2026	21.14	21.14	21.14	21.14	21.14	0.28%
Jul 30, 2026	21.08	21.08	21.08	21.08	21.08	1.39%
Jul 29, 2026	20.79	20.79	20.79	20.79	20.79	-1.05%
Jul 28, 2026	21.01	21.01	21.01	21.01	21.01	-0.05%
Jul 27, 2026	21.02	21.02	21.02	21.02	21.02	0.19%
Jul 24, 2026	20.98	20.98	20.98	20.98	20.98	-0.10%
Jul 23, 2026	21.00	21.00	21.00	21.00	21.00	-0.80%
Jul 22, 2026	21.17	21.17	21.17	21.17	21.17	-0.09%
Jul 21, 2026	21.19	21.19	21.19	21.19	21.19	0.76%
Jul 20, 2026	21.03	21.03	21.03	21.03	21.03	-0.33%
Jul 17, 2026	21.10	21.10	21.10	21.10	21.10	-0.61%
Jul 16, 2026	21.23	21.23	21.23	21.23	21.23	-0.52%
Jul 15, 2026	21.34	21.34	21.34	21.34	21.34	0.23%
Jul 14, 2026	21.29	21.29	21.29	21.29	21.29	0.42%
Jul 13, 2026	21.20	21.20	21.20	21.20	21.20	-0.80%
Jul 10, 2026	21.37	21.37	21.37	21.37	21.37	0.19%
Jul 9, 2026	21.33	21.33	21.33	21.33	21.33	0.66%
Jul 8, 2026	21.19	21.19	21.19	21.19	21.19	-0.33%
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%