ONERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-2.17%
Feb 11, 2026	53.89	53.89	53.89	53.89	53.89	0.06%
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%
Jan 21, 2026	54.67	54.67	54.67	54.67	54.67	0.28%
Jan 20, 2026	54.52	54.52	54.52	54.52	54.52	-0.98%
Jan 16, 2026	55.06	55.06	55.06	55.06	55.06	1.47%
Jan 15, 2026	54.26	54.26	54.26	54.26	54.26	0.28%
Jan 14, 2026	54.11	54.11	54.11	54.11	54.11	-1.42%
Jan 13, 2026	54.89	54.89	54.89	54.89	54.89	1.01%
Jan 12, 2026	54.34	54.34	54.34	54.34	54.34	0.95%
Jan 9, 2026	53.83	53.83	53.83	53.83	53.83	1.51%
Jan 8, 2026	53.03	53.03	53.03	53.03	53.03	-2.68%
Jan 7, 2026	54.49	54.49	54.49	54.49	54.49	0.15%
Jan 6, 2026	54.41	54.41	54.41	54.41	54.41	1.82%
Jan 5, 2026	53.44	53.44	53.44	53.44	53.44	2.18%
Jan 2, 2026	52.30	52.30	52.30	52.30	52.30	2.05%
Dec 31, 2025	51.25	51.25	51.25	51.25	51.25	-1.20%
Dec 30, 2025	51.87	51.87	51.87	51.87	51.87	-0.46%
Dec 29, 2025	52.11	52.11	52.11	52.11	52.11	-1.08%
Dec 26, 2025	52.68	52.68	52.68	52.68	52.68	-1.09%
Dec 24, 2025	53.26	53.26	53.26	53.26	53.26	-18.62%
Dec 23, 2025	65.45	65.45	65.45	65.45	65.45	-0.59%
Dec 22, 2025	65.84	65.84	65.84	65.84	65.84	2.35%
Dec 19, 2025	64.33	64.33	64.33	64.33	64.33	4.55%
Dec 18, 2025	61.53	61.53	61.53	61.53	61.53	2.84%
Dec 17, 2025	59.83	59.83	59.83	59.83	59.83	-3.47%
Dec 16, 2025	61.98	61.98	61.98	61.98	61.98	0.39%
Dec 15, 2025	61.74	61.74	61.74	61.74	61.74	-1.75%
Dec 12, 2025	62.84	62.84	62.84	62.84	62.84	-5.15%
Dec 11, 2025	66.25	66.25	66.25	66.25	66.25	-0.24%
Dec 10, 2025	66.41	66.41	66.41	66.41	66.41	1.25%
Dec 9, 2025	65.59	65.59	65.59	65.59	65.59	0.61%
Dec 8, 2025	65.19	65.19	65.19	65.19	65.19	1.83%
Dec 5, 2025	64.02	64.02	64.02	64.02	64.02	-0.53%
Dec 4, 2025	64.36	64.36	64.36	64.36	64.36	1.58%