VIE:ONSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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