VIE:ONSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	69.72	73.02	69.72	73.02	73.02	2.64%	516
Jul 29, 2026	72.64	73.79	71.14	71.14	71.14	-5.31%	641
Jul 28, 2026	76.13	76.82	74.17	75.13	75.13	-0.52%	778
Jul 27, 2026	78.18	78.40	75.52	75.52	75.52	-2.09%	387
Jul 24, 2026	78.63	78.74	76.19	77.13	77.13	-0.72%	516
Jul 23, 2026	80.27	80.27	77.69	77.69	77.69	-4.03%	378
Jul 22, 2026	78.17	80.95	77.62	80.95	80.95	2.21%	645
Jul 21, 2026	77.86	79.69	77.86	79.20	79.20	2.44%	645
Jul 20, 2026	76.63	78.49	76.63	77.31	77.31	2.37%	-
Jul 17, 2026	74.72	75.64	73.15	75.52	75.52	-2.23%	1,028
Jul 16, 2026	80.47	80.47	77.24	77.24	77.24	-4.84%	-
Jul 15, 2026	83.70	83.70	81.17	81.17	81.17	-1.28%	-
Jul 14, 2026	80.63	82.57	80.63	82.22	82.22	1.71%	70
Jul 13, 2026	81.19	82.42	80.53	80.84	80.84	-3.89%	-