ONEXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	78.00	78.00	77.47	77.82	77.82	0.96%	3,238
Nov 6, 2026	76.77	77.08	76.77	77.08	77.08	0.81%	3,712
Nov 5, 2026	80.33	80.33	76.46	76.46	76.46	-4.37%	9,436
Nov 4, 2026	78.74	80.32	78.74	79.95	79.95	4.13%	6,225
Nov 3, 2026	77.57	77.57	76.32	76.78	76.78	-3.18%	20,786
Nov 2, 2026	76.47	79.31	76.47	79.31	79.31	5.39%	9,074
Oct 30, 2026	75.08	75.25	74.82	75.25	75.25	0.33%	2,779
Oct 29, 2026	74.81	75.00	74.20	75.00	75.00	1.28%	22,949
Oct 28, 2026	74.26	74.26	73.48	74.05	74.05	-0.47%	17,984
Oct 27, 2026	74.98	74.98	74.40	74.40	74.40	-1.51%	11,440
Oct 26, 2026	75.03	75.54	75.03	75.54	75.54	1.15%	24,822
Oct 23, 2026	74.91	74.96	73.87	74.68	74.68	0.38%	3,690
Oct 22, 2026	73.00	74.63	73.00	74.40	74.40	1.50%	5,817
Oct 20, 2026	71.63	73.30	71.63	73.30	73.30	3.97%	10,821
Oct 19, 2026	71.39	71.39	70.25	70.50	70.50	-0.52%	11,518
Oct 16, 2026	72.22	72.22	70.87	70.87	70.87	-1.47%	23,226
Oct 15, 2026	71.08	71.93	70.69	71.93	71.93	2.58%	20,244
Oct 14, 2026	71.10	71.10	69.96	70.12	70.12	-3.26%	17,454
Oct 13, 2026	72.78	72.78	72.24	72.48	72.48	3.18%	4,085
Oct 12, 2026	71.05	72.98	70.25	70.25	70.25	-2.57%	7,649
Oct 9, 2026	71.36	72.10	71.36	72.10	72.10	0.74%	27,207
Oct 8, 2026	71.61	71.64	70.95	71.64	71.57	-1.38%	18,989
Oct 7, 2026	72.23	72.64	72.09	72.64	72.57	-1.26%	14,055
Oct 6, 2026	74.82	74.82	73.57	73.57	73.50	-0.05%	24,685
Oct 5, 2026	73.64	73.90	73.61	73.61	73.54	-0.08%	9,654
Oct 2, 2026	73.16	73.78	72.20	73.67	73.60	2.15%	26,017
Oct 1, 2026	72.12	72.12	71.40	72.12	72.05	1.22%	22,773
Sep 30, 2026	72.50	72.50	71.05	71.25	71.18	-2.14%	26,317
Sep 29, 2026	74.14	74.18	72.02	72.81	72.74	-2.77%	15,002
Sep 28, 2026	76.32	76.32	74.88	74.89	74.81	-1.87%	9,449
Sep 25, 2026	77.11	77.11	76.31	76.31	76.24	-0.76%	7,403
Sep 24, 2026	76.38	76.90	76.08	76.90	76.82	-1.17%	8,929
Sep 23, 2026	77.27	77.81	77.27	77.81	77.73	0.10%	7,888
Sep 22, 2026	77.54	77.73	77.54	77.73	77.65	0.47%	45,015
Sep 21, 2026	79.09	79.09	77.37	77.37	77.29	-0.72%	7,548
Sep 18, 2026	77.36	78.06	77.36	77.94	77.86	-0.36%	25,536
Sep 17, 2026	78.22	78.22	78.22	78.22	78.14	1.58%	13,575
Sep 16, 2026	77.43	78.28	77.00	77.00	76.92	-1.66%	9,639
Sep 15, 2026	77.92	78.30	77.57	78.30	78.22	-0.21%	10,237
Sep 14, 2026	79.48	79.48	77.77	78.47	78.39	-1.35%	4,358
Sep 11, 2026	79.19	79.60	79.19	79.54	79.46	2.45%	10,823
Sep 10, 2026	78.31	78.48	77.64	77.64	77.56	-1.91%	11,895
Sep 9, 2026	79.80	79.80	78.47	79.15	79.07	-1.01%	10,233
Sep 8, 2026	80.25	80.25	79.96	79.96	79.88	-2.84%	4,671
Sep 4, 2026	81.92	82.30	81.92	82.30	82.22	0.59%	4,964
Sep 3, 2026	80.96	81.82	80.96	81.82	81.74	1.58%	1,529
Sep 2, 2026	80.60	80.60	79.82	80.55	80.47	1.21%	6,939
Sep 1, 2026	80.04	80.04	79.59	79.59	79.51	-2.39%	5,248
Aug 31, 2026	80.45	82.17	80.45	81.54	81.46	-1.31%	5,104
Aug 28, 2026	82.62	82.62	82.62	82.62	82.54	-0.05%	6,441