ONERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	53.01	53.01	53.01	53.01	53.01	1.53%
Apr 1, 2026	52.21	52.21	52.21	52.21	52.21	3.41%
Mar 31, 2026	50.49	50.49	50.49	50.49	50.49	7.72%
Mar 30, 2026	46.87	46.87	46.87	46.87	46.87	-5.68%
Mar 27, 2026	49.69	49.69	49.69	49.69	49.69	-0.50%
Mar 26, 2026	49.94	49.94	49.94	49.94	49.94	-7.38%
Mar 25, 2026	53.92	53.92	53.92	53.92	53.92	0.41%
Mar 24, 2026	53.70	53.70	53.70	53.70	53.70	1.63%
Mar 23, 2026	52.84	52.84	52.84	52.84	52.84	1.58%
Mar 20, 2026	52.02	52.02	52.02	52.02	52.02	-5.28%
Mar 19, 2026	54.92	54.92	54.92	54.92	54.92	2.20%
Mar 18, 2026	53.74	53.74	53.74	53.74	53.74	0.26%
Mar 17, 2026	53.60	53.60	53.60	53.60	53.60	2.39%
Mar 16, 2026	52.35	52.35	52.35	52.35	52.35	2.61%
Mar 13, 2026	51.02	51.02	51.02	51.02	51.02	0.61%
Mar 12, 2026	50.71	50.71	50.71	50.71	50.71	-3.21%
Mar 11, 2026	52.39	52.39	52.39	52.39	52.39	1.22%
Mar 10, 2026	51.76	51.76	51.76	51.76	51.76	1.51%
Mar 9, 2026	50.99	50.99	50.99	50.99	50.99	5.63%
Mar 6, 2026	48.27	48.27	48.27	48.27	48.27	-5.61%
Mar 5, 2026	51.14	51.14	51.14	51.14	51.14	-2.94%
Mar 4, 2026	52.69	52.69	52.69	52.69	52.69	2.33%
Mar 3, 2026	51.49	51.49	51.49	51.49	51.49	-5.89%
Mar 2, 2026	54.71	54.71	54.71	54.71	54.71	2.15%
Feb 27, 2026	53.56	53.56	53.56	53.56	53.56	-2.23%
Feb 26, 2026	54.78	54.78	54.78	54.78	54.78	-0.69%
Feb 25, 2026	55.16	55.16	55.16	55.16	55.16	2.07%
Feb 24, 2026	54.04	54.04	54.04	54.04	54.04	1.14%
Feb 23, 2026	53.43	53.43	53.43	53.43	53.43	-1.77%
Feb 20, 2026	54.39	54.39	54.39	54.39	54.39	0.67%
Feb 19, 2026	54.03	54.03	54.03	54.03	54.03	0.41%
Feb 18, 2026	53.81	53.81	53.81	53.81	53.81	1.74%
Feb 17, 2026	52.89	52.89	52.89	52.89	52.89	-0.02%
Feb 13, 2026	52.90	52.90	52.90	52.90	52.90	0.34%
Feb 12, 2026	52.72	52.72	52.72	52.72	52.72	-2.53%
Feb 11, 2026	54.09	54.09	54.09	54.09	54.09	0.43%
Feb 10, 2026	53.86	53.86	53.86	53.86	53.86	-1.61%
Feb 9, 2026	54.74	54.74	54.74	54.74	54.74	3.13%
Feb 6, 2026	53.08	53.08	53.08	53.08	53.08	6.63%
Feb 5, 2026	49.78	49.78	49.78	49.78	49.78	-2.14%
Feb 4, 2026	50.87	50.87	50.87	50.87	50.87	-5.92%
Feb 3, 2026	54.07	54.07	54.07	54.07	54.07	1.10%
Feb 2, 2026	53.48	53.48	53.48	53.48	53.48	1.62%
Jan 30, 2026	52.63	52.63	52.63	52.63	52.63	-3.78%
Jan 29, 2026	54.70	54.70	54.70	54.70	54.70	-2.08%
Jan 28, 2026	55.86	55.86	55.86	55.86	55.86	0.61%
Jan 27, 2026	55.52	55.52	55.52	55.52	55.52	2.85%
Jan 26, 2026	53.98	53.98	53.98	53.98	53.98	-0.44%
Jan 23, 2026	54.22	54.22	54.22	54.22	54.22	-1.35%
Jan 22, 2026	54.96	54.96	54.96	54.96	54.96	0.53%