VIE:ONSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	73.07	73.07	72.01	72.19	72.19	-1.68%	1
Oct 7, 2026	76.82	76.82	73.42	73.42	73.42	-4.05%	1
Oct 6, 2026	76.91	77.00	76.49	76.52	76.52	0.53%	1
Oct 5, 2026	76.19	76.43	75.74	76.12	76.12	1.55%	1
Oct 2, 2026	75.86	76.38	74.83	74.96	74.96	8.94%	1
Oct 1, 2026	69.79	69.79	67.98	68.81	68.81	3.09%	1
Sep 30, 2026	66.57	67.38	66.57	66.75	66.75	-0.52%	1
Sep 29, 2026	66.30	68.17	66.30	67.10	67.10	1.96%	3
Sep 28, 2026	66.56	67.51	65.81	65.81	65.81	-1.69%	3
Sep 25, 2026	65.40	66.94	64.73	66.94	66.94	5.04%	5
Sep 24, 2026	64.10	64.10	63.61	63.73	63.73	-2.18%	-
Sep 23, 2026	64.27	65.15	64.26	65.15	65.15	2.84%	-
Sep 22, 2026	62.11	63.35	61.96	63.35	63.35	2.87%	6
Sep 21, 2026	61.64	62.12	60.81	61.58	61.58	2.24%	4
Sep 18, 2026	60.30	61.22	59.88	60.23	60.23	1.74%	134
Sep 17, 2026	58.98	60.42	58.65	59.20	59.20	-7.66%	1,422
Sep 16, 2026	64.04	64.28	63.99	64.11	64.11	2.13%	133
Sep 15, 2026	62.20	63.24	62.05	62.77	62.77	0.63%	387
Sep 14, 2026	64.04	64.04	62.29	62.38	62.38	1.22%	903
Sep 11, 2026	60.83	61.63	60.83	61.63	61.63	2.00%	249
Sep 10, 2026	60.86	60.86	59.51	60.42	60.42	-1.56%	405
Sep 9, 2026	61.41	61.41	60.50	61.38	61.38	-3.19%	258
Sep 8, 2026	65.25	65.25	63.40	63.40	63.40	-1.75%	774
Sep 7, 2026	64.28	66.08	64.28	64.53	64.53	0.70%	-
Sep 4, 2026	63.72	64.72	63.72	64.08	64.08	0.60%	102
Sep 3, 2026	62.25	63.70	62.09	63.70	63.70	0.39%	-
Sep 2, 2026	62.86	63.45	62.16	63.45	63.45	1.52%	129
Sep 1, 2026	64.18	64.18	62.50	62.50	62.50	-1.57%	129
Aug 31, 2026	63.55	64.45	62.74	63.50	63.50	0.08%	616
Aug 28, 2026	64.03	64.18	63.42	63.45	63.45	-	346
Aug 27, 2026	63.67	64.51	62.89	63.45	63.45	0.87%	903
Aug 26, 2026	62.12	62.90	62.01	62.90	62.90	2.01%	129
Aug 25, 2026	62.85	62.99	61.66	61.66	61.66	0.82%	258
Aug 24, 2026	62.07	62.89	61.16	61.16	61.16	-4.39%	258
Aug 21, 2026	64.43	64.77	63.91	63.97	63.97	-0.93%	258
Aug 20, 2026	67.02	67.02	64.57	64.57	64.57	-4.60%	129
Aug 19, 2026	68.13	69.18	67.35	67.68	67.68	-2.83%	134
Aug 18, 2026	71.11	71.11	69.65	69.65	69.65	-5.35%	129
Aug 17, 2026	72.05	73.59	72.05	73.59	73.59	3.78%	258
Aug 14, 2026	70.91	71.81	70.91	70.91	70.91	-2.61%	129
Aug 13, 2026	72.62	72.97	71.99	72.81	72.81	0.71%	258
Aug 12, 2026	71.18	72.79	71.18	72.30	72.30	1.95%	516
Aug 11, 2026	69.83	71.05	69.55	70.92	70.92	1.21%	258
Aug 10, 2026	70.85	71.40	70.07	70.07	70.07	-0.65%	387
Aug 7, 2026	68.26	70.53	68.26	70.53	70.53	2.05%	129
Aug 6, 2026	66.22	69.11	65.73	69.11	69.11	2.93%	258
Aug 5, 2026	70.67	70.67	67.14	67.14	67.14	-4.15%	516
Aug 4, 2026	74.46	75.63	70.05	70.05	70.05	-1.46%	1,023
Aug 3, 2026	71.50	71.57	69.14	71.09	71.09	-1.55%	606
Jul 31, 2026	74.21	75.53	72.21	72.21	72.21	-1.11%	516