ONEXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	72.12	72.12	71.77	71.87	71.87	-1.82%	1,677
Mar 26, 2026	72.29	73.99	72.29	73.20	73.20	-0.46%	1,962
Mar 25, 2026	73.46	73.54	73.46	73.54	73.54	2.65%	2,003
Mar 24, 2026	71.27	71.64	71.12	71.64	71.64	0.14%	1,520
Mar 23, 2026	71.50	73.00	71.37	71.54	71.54	1.62%	1,124
Mar 20, 2026	69.26	71.00	69.26	70.40	70.40	-0.94%	1,113
Mar 19, 2026	70.89	71.07	70.11	71.07	71.07	-1.31%	905
Mar 18, 2026	72.18	72.18	72.01	72.01	72.01	-0.30%	12,129
Mar 17, 2026	72.66	72.66	72.20	72.23	72.23	2.09%	5,247
Mar 16, 2026	70.75	70.75	70.75	70.75	70.75	1.10%	4,903
Mar 13, 2026	71.37	71.37	69.98	69.98	69.98	-1.27%	2,807
Mar 12, 2026	72.58	72.59	70.86	70.88	70.88	-4.80%	4,422
Mar 11, 2026	72.99	74.45	72.99	74.45	74.45	-0.01%	6,060
Mar 10, 2026	73.34	74.99	73.34	74.46	74.46	0.58%	2,028
Mar 9, 2026	73.27	74.03	73.17	74.03	74.03	-2.14%	2,476
Mar 6, 2026	75.00	75.97	75.00	75.65	75.65	-2.31%	2,519
Mar 4, 2026	76.03	77.44	75.95	77.44	77.44	0.96%	450
Mar 3, 2026	76.58	76.70	76.58	76.70	76.70	4.47%	12,572
Mar 2, 2026	74.00	74.00	72.76	73.42	73.42	-1.05%	6,035
Feb 27, 2026	76.75	76.75	74.09	74.20	74.20	-3.51%	5,233
Feb 26, 2026	76.90	76.90	76.90	76.90	76.90	0.49%	831
Feb 25, 2026	75.00	76.53	75.00	76.53	76.53	2.01%	808
Feb 24, 2026	74.67	75.53	74.67	75.02	75.02	-0.32%	39,803
Feb 23, 2026	76.80	76.80	75.26	75.26	75.26	-1.94%	844
Feb 20, 2026	77.02	78.56	76.39	76.75	76.75	-1.03%	9,566
Feb 19, 2026	78.10	78.10	77.55	77.55	77.55	-0.90%	563
Feb 18, 2026	78.39	78.50	78.23	78.26	78.26	-0.05%	3,228
Feb 17, 2026	77.18	78.31	77.18	78.30	78.30	0.69%	536
Feb 13, 2026	77.20	77.93	77.20	77.76	77.76	0.73%	3,256
Feb 12, 2026	78.85	78.85	77.20	77.20	77.20	-2.14%	7,529
Feb 11, 2026	79.38	79.38	78.34	78.89	78.89	-1.08%	3,415
Feb 10, 2026	78.91	80.25	78.91	79.75	79.75	2.60%	3,351
Feb 9, 2026	77.73	77.73	77.73	77.73	77.73	-0.27%	4,994
Feb 6, 2026	78.75	78.81	77.94	77.94	77.94	1.01%	2,972
Feb 5, 2026	78.75	78.75	76.73	77.16	77.16	-2.01%	5,514
Feb 4, 2026	79.34	79.34	76.84	78.74	78.74	-1.04%	4,057
Feb 3, 2026	84.61	84.61	79.57	79.57	79.57	-6.47%	7,275
Feb 2, 2026	84.79	85.07	84.50	85.07	85.07	0.16%	464
Jan 30, 2026	84.56	85.10	84.33	84.93	84.93	-0.40%	2,116
Jan 29, 2026	86.34	86.34	85.11	85.27	85.27	-0.06%	10,016
Jan 28, 2026	85.70	85.73	84.68	85.32	85.32	0.46%	53,697
Jan 27, 2026	85.89	85.89	84.32	84.93	84.93	0.21%	71,482
Jan 26, 2026	84.62	85.15	84.52	84.75	84.75	1.17%	15,939
Jan 23, 2026	83.45	83.79	83.34	83.77	83.77	-0.14%	14,948
Jan 22, 2026	83.89	83.89	83.89	83.89	83.89	0.77%	5,627
Jan 21, 2026	83.73	83.73	83.25	83.25	83.25	0.30%	27,051
Jan 20, 2026	83.67	83.67	83.00	83.00	83.00	-2.36%	2,239
Jan 16, 2026	85.25	85.25	85.01	85.01	85.01	0.20%	887
Jan 15, 2026	84.68	84.84	84.59	84.84	84.84	2.03%	11,736
Jan 14, 2026	82.40	83.15	82.40	83.15	83.15	0.97%	27,204