ONEXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	78.00	78.01	76.37	76.54	76.54	-4.15%	1,739
May 29, 2026	76.38	79.85	76.38	79.85	79.85	0.64%	778
May 28, 2026	79.69	80.53	79.34	79.34	79.34	1.08%	26,936
May 27, 2026	78.55	78.55	78.43	78.49	78.49	2.28%	12,892
May 26, 2026	76.47	76.74	76.38	76.74	76.74	-0.49%	1,385
May 21, 2026	77.12	77.12	77.12	77.12	77.12	-1.10%	7,680
May 20, 2026	77.87	77.98	77.76	77.98	77.98	3.53%	429
May 19, 2026	77.48	77.48	75.32	75.32	75.32	-2.18%	7,774
May 18, 2026	77.00	77.00	77.00	77.00	77.00	-5.39%	383
May 14, 2026	81.39	81.39	81.39	81.39	81.39	0.41%	2,723
May 13, 2026	81.05	81.05	81.05	81.05	81.05	-2.65%	8,730
May 12, 2026	82.61	83.26	82.48	83.26	83.26	0.31%	3,336
May 11, 2026	83.51	83.51	83.00	83.00	83.00	-1.42%	49,990
May 8, 2026	84.20	84.20	84.20	84.20	84.20	-1.10%	6,634
May 7, 2026	85.32	85.32	84.55	85.13	85.13	-0.11%	11,124
May 6, 2026	85.22	85.22	85.22	85.22	85.22	-0.49%	2,125
May 5, 2026	85.00	85.64	84.93	85.64	85.64	0.47%	5,698
May 1, 2026	84.47	85.24	84.47	85.24	85.24	2.80%	6,458
Apr 30, 2026	82.85	82.92	82.85	82.92	82.92	-0.55%	3,854
Apr 28, 2026	83.57	83.57	83.38	83.38	83.38	0.69%	5,859
Apr 27, 2026	85.53	85.53	82.81	82.81	82.81	-2.59%	10,511
Apr 23, 2026	85.01	85.01	85.01	85.01	85.01	0.07%	12,523
Apr 22, 2026	84.95	84.95	84.95	84.95	84.95	1.01%	2,728
Apr 21, 2026	84.82	84.82	84.10	84.10	84.10	0.30%	7,363
Apr 20, 2026	84.00	84.00	83.85	83.85	83.85	-0.75%	3,755
Apr 17, 2026	84.49	84.49	84.48	84.48	84.48	2.85%	16,078
Apr 16, 2026	83.50	83.50	82.14	82.14	82.14	0.79%	6,803
Apr 15, 2026	80.20	81.50	80.20	81.50	81.50	2.64%	15,539
Apr 14, 2026	79.54	79.70	79.40	79.40	79.40	2.13%	2,973
Apr 13, 2026	77.50	77.75	77.50	77.75	77.75	2.04%	18,170
Apr 10, 2026	75.53	76.19	75.53	76.19	76.19	0.63%	13,497
Apr 9, 2026	75.79	75.79	75.79	75.79	75.72	1.85%	9,269
Apr 8, 2026	74.46	74.46	74.31	74.41	74.34	1.79%	6,673
Apr 7, 2026	73.13	73.13	73.11	73.11	73.04	-1.39%	1,747
Apr 6, 2026	74.70	74.70	74.14	74.14	74.07	-0.13%	6,152
Apr 2, 2026	74.31	74.49	74.17	74.24	74.16	0.10%	105,756
Apr 1, 2026	74.16	74.16	74.16	74.16	74.09	1.84%	385
Mar 31, 2026	72.68	73.06	72.56	72.82	72.75	2.94%	1,943
Mar 30, 2026	72.21	72.21	70.74	70.74	70.67	-1.57%	935
Mar 27, 2026	72.12	72.12	71.77	71.87	71.80	-1.82%	1,677
Mar 26, 2026	72.29	73.99	72.29	73.20	73.13	-0.46%	1,962
Mar 25, 2026	73.46	73.54	73.46	73.54	73.47	2.65%	2,003
Mar 24, 2026	71.27	71.64	71.12	71.64	71.57	0.14%	1,520
Mar 23, 2026	71.50	73.00	71.37	71.54	71.47	1.62%	1,124
Mar 20, 2026	69.26	71.00	69.26	70.40	70.33	-0.94%	1,113
Mar 19, 2026	70.89	71.07	70.11	71.07	71.00	-1.31%	905
Mar 18, 2026	72.18	72.18	72.01	72.01	71.94	-0.30%	12,129
Mar 17, 2026	72.66	72.66	72.20	72.23	72.16	2.09%	5,247
Mar 16, 2026	70.75	70.75	70.75	70.75	70.69	1.10%	4,903
Mar 13, 2026	71.37	71.37	69.98	69.98	69.92	-1.27%	2,807