VIE:ONSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	85.31	85.31	83.52	83.52	83.52	11.39%	-
Apr 22, 2026	75.30	75.65	74.74	74.98	74.98	2.21%	-
Apr 21, 2026	73.14	73.50	72.63	73.36	73.36	1.99%	-
Apr 20, 2026	69.80	71.93	69.80	71.93	71.93	7.65%	-
Apr 17, 2026	68.31	68.31	66.82	66.82	66.82	-1.58%	50
Apr 16, 2026	61.69	67.89	61.49	67.89	67.89	10.82%	330
Apr 15, 2026	60.76	61.35	60.76	61.26	61.26	-0.08%	-
Apr 14, 2026	60.39	61.31	60.39	61.31	61.31	2.08%	-
Apr 13, 2026	57.97	60.32	57.85	60.06	60.06	11.33%	404
Apr 7, 2026	53.89	54.52	53.30	53.95	53.95	0.80%	-
Apr 2, 2026	52.55	53.59	51.99	53.52	53.52	-1.49%	344
Apr 1, 2026	54.15	54.33	53.78	54.33	54.33	6.53%	-
Mar 31, 2026	49.20	51.00	49.03	51.00	51.00	2.85%	553
Mar 30, 2026	51.01	51.22	49.59	49.59	49.59	-3.02%	-
Mar 27, 2026	53.41	53.41	51.13	51.13	51.13	-4.87%	-
Mar 26, 2026	54.55	54.55	53.60	53.75	53.75	-2.20%	-
Mar 25, 2026	54.55	55.13	54.55	54.96	54.96	2.75%	-
Mar 24, 2026	51.74	53.63	51.61	53.49	53.49	1.25%	1
Mar 23, 2026	50.65	52.83	50.35	52.83	52.83	3.65%	607
Mar 20, 2026	51.08	51.72	50.80	50.97	50.97	-0.57%	1
Mar 19, 2026	52.60	52.60	51.26	51.26	51.26	-3.72%	218
Mar 18, 2026	53.50	53.72	53.12	53.24	53.24	1.04%	2
Mar 17, 2026	52.12	52.75	52.12	52.69	52.69	0.25%	-
Mar 16, 2026	51.60	52.56	51.60	52.56	52.56	3.44%	-
Mar 13, 2026	50.00	50.81	50.00	50.81	50.81	1.01%	101
Mar 12, 2026	51.15	51.15	50.30	50.30	50.30	-1.30%	1,039
Mar 11, 2026	51.47	51.47	50.96	50.96	50.96	-1.91%	1
Mar 10, 2026	51.21	51.95	50.59	51.95	51.95	5.07%	262
Mar 9, 2026	47.94	49.45	47.12	49.45	49.45	-1.31%	804
Mar 6, 2026	52.56	52.56	50.10	50.10	50.10	-5.97%	380
Mar 5, 2026	53.54	54.25	53.28	53.28	53.28	-2.08%	204
Mar 4, 2026	54.21	55.49	54.21	54.41	54.41	0.96%	1,064
Mar 3, 2026	55.70	55.70	53.89	53.89	53.89	-4.25%	240
Mar 2, 2026	55.31	56.58	55.08	56.28	56.28	0.75%	654
Feb 27, 2026	57.59	57.73	55.86	55.86	55.86	-4.27%	1
Feb 26, 2026	58.83	58.94	58.35	58.35	58.35	-1.97%	2
Feb 25, 2026	59.52	60.32	59.52	59.52	59.52	0.24%	3
Feb 24, 2026	59.20	59.52	59.20	59.38	59.38	1.96%	3
Feb 23, 2026	58.12	59.20	58.03	58.24	58.24	-0.44%	436
Feb 20, 2026	58.11	58.67	57.65	58.50	58.50	0.34%	218
Feb 19, 2026	60.01	60.01	58.30	58.30	58.30	-2.49%	-
Feb 18, 2026	61.33	61.78	59.79	59.79	59.79	-1.47%	-
Feb 17, 2026	60.98	61.76	60.34	60.68	60.68	-0.77%	1,157
Feb 16, 2026	61.42	61.52	60.84	61.15	61.15	2.69%	75
Feb 13, 2026	59.58	59.96	58.89	59.55	59.55	-0.75%	900
Feb 12, 2026	60.33	61.71	60.00	60.00	60.00	0.22%	690
Feb 11, 2026	56.20	59.87	56.20	59.87	59.87	4.61%	752
Feb 10, 2026	52.59	57.23	51.98	57.23	57.23	4.84%	629
Feb 9, 2026	54.90	55.17	54.32	54.59	54.59	-0.60%	1,527
Feb 6, 2026	53.61	54.92	53.61	54.92	54.92	1.89%	4