ONERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2025	46.92	46.92	46.92	46.92	46.92	1.58%
Jun 17, 2025	46.19	46.19	46.19	46.19	46.19	-0.94%
Jun 16, 2025	46.63	46.63	46.63	46.63	46.63	2.44%
Jun 13, 2025	45.52	45.52	45.52	45.52	45.52	-1.37%
Jun 12, 2025	46.15	46.15	46.15	46.15	46.15	-0.56%
Jun 11, 2025	46.41	46.41	46.41	46.41	46.41	0.87%
Jun 10, 2025	46.01	46.01	46.01	46.01	46.01	-0.45%
Jun 9, 2025	46.22	46.22	46.22	46.22	46.22	-0.22%
Jun 6, 2025	46.32	46.32	46.32	46.32	46.32	1.80%
Jun 5, 2025	45.50	45.50	45.50	45.50	45.50	-0.85%
Jun 4, 2025	45.89	45.89	45.89	45.89	45.89	-
Jun 3, 2025	45.89	45.89	45.89	45.89	45.89	2.36%
Jun 2, 2025	44.83	44.83	44.83	44.83	44.83	1.40%
May 30, 2025	44.21	44.21	44.21	44.21	44.21	0.29%
May 29, 2025	44.08	44.08	44.08	44.08	44.08	-0.27%
May 28, 2025	44.20	44.20	44.20	44.20	44.20	-0.56%
May 27, 2025	44.45	44.45	44.45	44.45	44.45	2.49%
May 23, 2025	43.37	43.37	43.37	43.37	43.37	-0.98%
May 22, 2025	43.80	43.80	43.80	43.80	43.80	2.05%
May 21, 2025	42.92	42.92	42.92	42.92	42.92	-1.74%
May 20, 2025	43.68	43.68	43.68	43.68	43.68	-0.23%
May 19, 2025	43.78	43.78	43.78	43.78	43.78	-0.07%
May 16, 2025	43.81	43.81	43.81	43.81	43.81	1.13%
May 15, 2025	43.32	43.32	43.32	43.32	43.32	-0.98%
May 14, 2025	43.75	43.75	43.75	43.75	43.75	0.67%
May 13, 2025	43.46	43.46	43.46	43.46	43.46	4.35%
May 12, 2025	41.65	41.65	41.65	41.65	41.65	4.18%
May 9, 2025	39.98	39.98	39.98	39.98	39.98	-0.40%
May 8, 2025	40.14	40.14	40.14	40.14	40.14	2.98%
May 7, 2025	38.98	38.98	38.98	38.98	38.98	0.72%
May 6, 2025	38.70	38.70	38.70	38.70	38.70	-1.58%
May 5, 2025	39.32	39.32	39.32	39.32	39.32	-0.53%
May 2, 2025	39.53	39.53	39.53	39.53	39.53	3.27%
May 1, 2025	38.28	38.28	38.28	38.28	38.28	0.66%
Apr 30, 2025	38.03	38.03	38.03	38.03	38.03	-0.60%
Apr 29, 2025	38.26	38.26	38.26	38.26	38.26	0.76%
Apr 28, 2025	37.97	37.97	37.97	37.97	37.97	0.16%
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%