VIE:ONSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	96.01	96.01	81.28	81.69	81.69	-21.50%	2,875
Jun 25, 2026	104.42	106.16	101.72	104.06	104.06	2.93%	615
Jun 24, 2026	104.22	104.86	99.68	101.10	101.10	-2.60%	595
Jun 23, 2026	110.08	110.08	103.76	103.80	103.80	-9.28%	1,362
Jun 22, 2026	106.64	114.68	106.64	114.42	114.42	10.00%	2,472
Jun 19, 2026	105.82	105.82	104.02	104.02	104.02	-0.59%	-
Jun 18, 2026	99.97	105.02	99.97	104.64	104.64	3.93%	1,648
Jun 17, 2026	103.68	103.92	100.68	100.68	100.68	-4.19%	4
Jun 16, 2026	108.28	109.54	105.08	105.08	105.08	-0.51%	1
Jun 15, 2026	104.40	107.08	103.78	105.62	105.62	3.39%	2,136
Jun 12, 2026	100.10	102.16	98.79	102.16	102.16	4.27%	571
Jun 11, 2026	96.78	98.80	96.78	97.98	97.98	2.54%	-
Jun 10, 2026	101.36	101.36	95.55	95.55	95.55	-4.20%	458
Jun 9, 2026	106.68	106.68	99.74	99.74	99.74	-6.28%	190
Jun 8, 2026	102.66	107.16	102.66	106.42	106.42	0.89%	1,755
Jun 5, 2026	110.62	110.76	104.90	105.48	105.48	-6.16%	954
Jun 4, 2026	115.22	115.22	108.48	112.40	112.40	-1.80%	2,156
Jun 3, 2026	110.62	114.46	109.92	114.46	114.46	2.93%	15
Jun 2, 2026	103.24	111.20	103.24	111.20	111.20	7.17%	1,486
Jun 1, 2026	103.80	104.36	101.00	103.76	103.76	-2.21%	602
May 29, 2026	106.72	107.22	106.10	106.10	106.10	-1.23%	-
May 28, 2026	106.08	107.42	105.10	107.42	107.42	10.33%	-
May 22, 2026	94.78	97.36	94.35	97.36	97.36	4.82%	-
May 21, 2026	94.42	94.64	92.79	92.88	92.88	-1.82%	-
May 20, 2026	91.75	94.60	91.75	94.60	94.60	3.21%	354
May 19, 2026	93.32	93.65	91.22	91.66	91.66	-2.14%	202
May 18, 2026	96.70	98.58	93.66	93.66	93.66	-4.51%	-
May 15, 2026	99.45	99.45	97.48	98.08	98.08	1.67%	1,011
May 14, 2026	99.99	99.99	96.45	96.47	96.47	6.28%	1,467
May 13, 2026	89.88	91.50	89.88	90.77	90.77	0.43%	2
May 12, 2026	90.27	90.38	90.27	90.38	90.38	1.64%	-
May 11, 2026	87.87	88.92	87.53	88.92	88.92	2.79%	-
May 8, 2026	86.68	86.99	86.18	86.51	86.51	-0.35%	202
May 7, 2026	89.85	89.85	86.81	86.81	86.81	-1.63%	343
May 6, 2026	87.48	88.55	87.12	88.25	88.25	1.30%	-
May 5, 2026	86.92	87.12	86.92	87.12	87.12	-0.50%	-
May 4, 2026	88.98	89.38	87.56	87.56	87.56	2.04%	-
Apr 30, 2026	84.65	85.81	84.65	85.81	85.81	1.48%	-
Apr 29, 2026	83.46	84.60	83.26	84.56	84.56	6.23%	-
Apr 28, 2026	82.81	82.82	79.60	79.60	79.60	-4.66%	558
Apr 27, 2026	84.76	84.76	82.51	83.49	83.49	-0.04%	555
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