One Rock Fund (ONERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.81
+0.80 (1.54%)
Jul 14, 2025, 4:00 PM EDT
ONERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Jul 14, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 1.54% |
| Jul 11, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.46% |
| Jul 10, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.36% |
| Jul 9, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.90% |
| Jul 8, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.31% |
| Jul 7, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.08% |
| Jul 3, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 1.25% |
| Jul 2, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 2.60% |
| Jul 1, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -2.99% |
| Jun 30, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 2.07% |
| Jun 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.78% |
| Jun 26, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.99% |
| Jun 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.43% |
| Jun 24, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 3.81% |
| Jun 23, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.96% |
| Jun 20, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.38% |
| 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% |