TSX:ONEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	49.66	49.66	49.62	49.62	49.62	0.10%	401
Feb 10, 2026	49.53	49.57	49.53	49.57	49.57	0.16%	1,000
Feb 9, 2026	49.45	49.49	49.45	49.49	49.49	0.12%	600
Feb 6, 2026	49.43	49.43	49.43	49.43	49.43	-0.04%	400
Feb 5, 2026	49.45	49.45	49.45	49.45	49.45	0.08%	200
Feb 4, 2026	49.41	49.41	49.41	49.41	49.41	0.12%	201
Feb 3, 2026	49.35	49.35	49.35	49.35	49.35	-0.06%	200
Feb 2, 2026	49.41	49.42	49.38	49.38	49.38	-0.04%	864
Jan 30, 2026	49.38	49.40	49.38	49.40	49.40	-0.04%	369
Jan 29, 2026	49.37	49.43	49.37	49.42	49.42	0.04%	900
Jan 28, 2026	49.34	49.40	49.34	49.40	49.40	-	1,000
Jan 27, 2026	49.40	49.40	49.40	49.40	49.40	-0.14%	200
Jan 26, 2026	49.43	49.47	49.43	49.47	49.47	-0.06%	2,500
Jan 23, 2026	49.49	49.50	49.45	49.50	49.33	-0.08%	7,000
Jan 22, 2026	49.54	49.54	49.54	49.54	49.37	0.10%	108
Jan 21, 2026	49.46	49.49	49.46	49.49	49.32	0.04%	600
Jan 20, 2026	49.47	49.47	49.47	49.47	49.30	-	200
Jan 19, 2026	49.47	49.47	49.47	49.47	49.30	-0.14%	143
Jan 16, 2026	49.51	49.54	49.51	49.54	49.37	-	400
Jan 15, 2026	49.52	49.58	49.52	49.54	49.37	-0.04%	600
Jan 14, 2026	49.49	49.56	49.49	49.56	49.39	0.20%	300
Jan 13, 2026	49.43	49.46	49.43	49.46	49.29	0.08%	400
Jan 12, 2026	49.39	49.50	49.39	49.42	49.25	-0.14%	1,530
Jan 9, 2026	49.49	49.49	49.49	49.49	49.32	0.12%	200
Jan 8, 2026	49.39	49.43	49.39	49.43	49.26	-0.08%	600
Jan 7, 2026	49.41	49.48	49.41	49.47	49.30	0.26%	700
Jan 6, 2026	49.30	49.34	49.27	49.34	49.17	0.04%	2,900
Jan 5, 2026	49.29	49.32	49.26	49.32	49.15	0.24%	9,100
Jan 2, 2026	49.28	49.28	49.20	49.20	49.03	-0.34%	1,200
Dec 31, 2025	49.37	49.37	49.37	49.37	49.20	0.08%	200
Dec 30, 2025	49.34	49.36	49.33	49.33	49.16	-0.20%	800
Dec 29, 2025	49.38	49.43	49.38	49.43	49.26	0.10%	1,400
Dec 24, 2025	49.38	49.38	49.38	49.38	49.21	0.08%	200
Dec 23, 2025	49.34	49.34	49.34	49.34	49.17	0.08%	200
Dec 22, 2025	49.30	49.30	49.30	49.30	49.04	-0.04%	300
Dec 19, 2025	49.32	49.32	49.32	49.32	49.06	-0.14%	500
Dec 18, 2025	49.39	49.39	49.39	49.39	49.13	0.06%	200
Dec 17, 2025	49.33	49.36	49.33	49.36	49.10	-0.08%	400
Dec 16, 2025	49.30	49.40	49.30	49.40	49.14	0.04%	1,100
Dec 15, 2025	49.35	49.38	49.35	49.38	49.12	0.18%	400
Dec 12, 2025	49.29	49.29	49.29	49.29	49.03	-	100
Dec 11, 2025	49.33	49.35	49.29	49.29	49.03	0.22%	3,400
Dec 9, 2025	49.19	49.21	49.18	49.18	48.92	-0.12%	600
Dec 8, 2025	49.22	49.24	49.21	49.24	48.98	0.08%	400
Dec 5, 2025	49.23	49.23	49.20	49.20	48.94	-0.75%	1,600
Dec 4, 2025	49.57	49.57	49.57	49.57	49.31	-0.10%	200
Dec 3, 2025	49.63	49.65	49.62	49.62	49.36	0.08%	500
Dec 2, 2025	49.59	49.59	49.58	49.58	49.32	-0.04%	400
Dec 1, 2025	49.62	49.62	49.60	49.60	49.34	-0.32%	1,000
Nov 26, 2025	49.73	49.79	49.73	49.76	49.50	0.02%	500