One Rock Fund (ONERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.91
+0.83 (2.24%)
Apr 25, 2025, 4:00 PM EDT
ONERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 2.24% |
| Apr 24, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 4.92% |
| Apr 23, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 4.62% |
| Apr 22, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 3.78% |
| Apr 21, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -3.67% |
| Apr 17, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.27% |
| Apr 16, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -3.36% |
| Apr 15, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 1.25% |
| Apr 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.76% |
| Apr 11, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 2.46% |
| Apr 10, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -4.74% |
| Apr 9, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 15.77% |
| Apr 8, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.50% |
| Apr 7, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.43% |
| Apr 4, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -6.87% |
| Apr 3, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -9.40% |
| Apr 2, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 2.27% |
| Apr 1, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.43% |
| Mar 31, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.44% |
| Mar 28, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -3.23% |
| Mar 27, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -2.26% |
| Mar 26, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -4.50% |
| Mar 25, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.29% |
| Mar 24, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 4.55% |
| Mar 21, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.79% |
| Mar 20, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.44% |
| Mar 19, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 3.35% |
| Mar 18, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -3.13% |
| Mar 17, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.66% |
| Mar 14, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 5.73% |
| Mar 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -3.22% |
| Mar 12, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 4.22% |
| Mar 11, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 2.79% |
| Mar 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -9.09% |
| Mar 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.72% |
| Mar 6, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -7.21% |
| Mar 5, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 2.32% |
| Mar 4, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.24% |
| Mar 3, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -4.92% |
| Feb 28, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1.47% |
| Feb 27, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -4.96% |
| Feb 26, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.19% |
| Feb 25, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -4.00% |
| Feb 24, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -3.42% |
| Feb 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -5.03% |
| Feb 20, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -2.29% |
| Feb 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.28% |
| Feb 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.60% |
| Feb 14, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.67% |
| Feb 13, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 2.25% |