ONEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	85.71	85.81	85.18	85.43	85.43	0.11%	194,744
Aug 12, 2025	84.63	85.35	84.15	85.34	85.34	1.35%	161,039
Aug 11, 2025	84.54	84.82	84.03	84.20	84.20	-0.27%	197,201
Aug 8, 2025	83.75	84.48	83.75	84.43	84.43	1.04%	185,707
Aug 7, 2025	83.92	84.19	82.93	83.56	83.56	0.34%	225,872
Aug 6, 2025	82.42	83.40	82.36	83.28	83.28	1.12%	198,619
Aug 5, 2025	83.05	83.21	82.23	82.36	82.36	-0.48%	223,480
Aug 4, 2025	81.92	82.88	81.90	82.76	82.76	1.92%	291,935
Aug 1, 2025	81.88	82.07	80.76	81.20	81.20	-2.39%	594,768
Jul 31, 2025	84.49	84.49	82.95	83.19	83.19	-0.02%	239,119
Jul 30, 2025	83.25	83.57	82.70	83.21	83.21	0.24%	219,419
Jul 29, 2025	83.59	83.82	82.93	83.01	83.01	-0.40%	215,307
Jul 28, 2025	83.49	83.49	83.10	83.34	83.34	0.36%	214,980
Jul 25, 2025	82.90	83.23	82.82	83.04	83.04	0.17%	154,718
Jul 24, 2025	82.90	83.05	82.64	82.90	82.90	0.30%	127,231
Jul 23, 2025	82.55	82.71	82.12	82.65	82.65	0.49%	139,626
Jul 22, 2025	82.60	82.60	81.59	82.25	82.25	-0.34%	148,062
Jul 21, 2025	82.37	82.94	82.37	82.53	82.53	0.30%	240,805
Jul 18, 2025	82.50	82.64	81.96	82.28	82.28	0.01%	111,512
Jul 17, 2025	81.71	82.27	81.58	82.27	82.27	0.86%	196,986
Jul 16, 2025	81.43	81.62	80.70	81.57	81.57	0.22%	156,297
Jul 15, 2025	81.86	81.99	81.36	81.39	81.39	0.15%	180,093
Jul 14, 2025	81.03	81.30	80.65	81.27	81.27	0.30%	329,294
Jul 11, 2025	80.81	81.24	80.61	81.03	81.03	-0.22%	193,445
Jul 10, 2025	81.20	81.30	80.63	81.21	81.21	0.09%	170,965
Jul 9, 2025	80.56	81.22	80.56	81.14	81.14	0.98%	186,782
Jul 8, 2025	80.56	80.70	80.13	80.35	80.35	0.01%	225,569
Jul 7, 2025	80.64	80.78	79.89	80.34	80.34	-0.75%	301,592
Jul 3, 2025	80.52	81.14	80.50	80.95	80.95	0.88%	204,185
Jul 2, 2025	79.36	80.24	79.36	80.24	80.24	0.91%	217,471
Jul 1, 2025	79.76	80.02	79.04	79.52	79.52	-0.72%	368,580
Jun 30, 2025	80.24	80.29	79.68	80.10	80.10	0.48%	369,783
Jun 27, 2025	79.50	79.85	79.00	79.72	79.72	0.50%	366,981
Jun 26, 2025	78.94	79.37	78.60	79.32	79.32	0.95%	244,180
Jun 25, 2025	78.65	78.86	78.32	78.57	78.57	0.38%	204,801
Jun 24, 2025	78.00	78.44	77.77	78.27	78.27	1.43%	232,115
Jun 23, 2025	76.24	77.26	75.98	77.17	77.17	0.95%	335,434
Jun 20, 2025	77.25	77.44	76.15	76.44	76.44	-0.56%	176,238
Jun 18, 2025	77.02	77.40	76.62	76.87	76.75	0.12%	245,829
Jun 17, 2025	77.02	77.39	76.69	76.78	76.66	-0.89%	786,759
Jun 16, 2025	77.04	77.70	77.03	77.47	77.35	1.28%	195,732
Jun 13, 2025	76.50	77.22	76.26	76.49	76.37	-1.19%	266,981
Jun 12, 2025	77.04	77.59	77.04	77.41	77.29	0.18%	138,502
Jun 11, 2025	77.88	77.99	77.05	77.27	77.15	-0.51%	237,851
Jun 10, 2025	77.25	77.74	76.96	77.67	77.55	0.56%	208,236
Jun 9, 2025	77.16	77.38	76.87	77.24	77.12	0.42%	225,318
Jun 6, 2025	76.73	77.19	76.59	76.92	76.80	1.22%	175,534
Jun 5, 2025	76.80	77.20	75.68	75.99	75.87	-0.84%	584,935
Jun 4, 2025	76.44	76.75	76.19	76.63	76.51	0.30%	202,917
Jun 3, 2025	75.88	76.58	75.70	76.40	76.28	0.82%	226,730