ONERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 16, 2025	43.53	43.53	43.53	43.53	43.53	0.48%
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%
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%