ONEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	128.18	129.21	128.01	128.56	128.56	0.42%	14,534
Jun 26, 2025	127.95	128.25	127.54	128.02	128.02	0.56%	16,790
Jun 25, 2025	128.25	128.25	127.30	127.31	127.31	-0.99%	10,737
Jun 24, 2025	127.92	128.70	127.92	128.58	128.58	0.50%	8,365
Jun 23, 2025	126.78	127.94	126.46	127.94	127.94	0.58%	6,763
Jun 20, 2025	127.79	127.79	126.80	127.20	126.63	0.10%	8,048
Jun 18, 2025	127.71	127.78	127.08	127.08	126.50	0.07%	3,799
Jun 17, 2025	127.28	127.64	126.86	126.99	126.42	-0.71%	6,366
Jun 16, 2025	128.27	128.27	127.70	127.90	127.32	0.62%	6,574
Jun 13, 2025	127.76	128.42	127.11	127.11	126.53	-1.17%	4,058
Jun 12, 2025	127.74	128.61	127.68	128.61	128.03	0.59%	4,783
Jun 11, 2025	128.98	128.98	127.64	127.86	127.28	-0.44%	4,943
Jun 10, 2025	128.09	128.67	128.09	128.42	127.84	0.19%	37,200
Jun 9, 2025	128.56	128.65	127.68	128.18	127.60	-0.20%	5,927
Jun 6, 2025	128.64	128.64	127.92	128.44	127.86	0.78%	2,340
Jun 5, 2025	127.99	127.99	127.26	127.44	126.87	-0.17%	4,105
Jun 4, 2025	128.27	128.41	127.66	127.66	127.08	-0.40%	6,725
Jun 3, 2025	127.68	128.27	127.54	128.18	127.60	0.74%	4,706
Jun 2, 2025	126.52	127.31	126.52	127.24	126.66	-0.23%	3,072
May 30, 2025	127.20	127.53	126.91	127.53	126.96	0.24%	4,016
May 29, 2025	127.31	127.31	126.69	127.22	126.65	0.28%	4,238
May 28, 2025	127.85	128.43	126.87	126.87	126.29	-0.99%	5,033
May 27, 2025	127.50	128.23	126.88	128.14	127.56	1.47%	9,130
May 23, 2025	125.65	126.54	125.50	126.29	125.72	-0.22%	2,813
May 22, 2025	126.73	127.23	126.27	126.57	126.00	-0.46%	2,550
May 21, 2025	128.49	128.49	127.16	127.16	126.58	-1.79%	3,319
May 20, 2025	129.51	130.06	129.38	129.47	128.89	-0.10%	8,279
May 19, 2025	128.47	129.75	128.47	129.60	129.01	0.13%	3,502
May 16, 2025	127.85	129.43	127.85	129.43	128.84	1.27%	2,768
May 15, 2025	126.22	127.85	126.22	127.81	127.23	1.35%	5,264
May 14, 2025	125.82	126.35	125.77	126.10	125.53	-0.73%	3,351
May 13, 2025	127.64	128.22	127.03	127.03	126.45	-0.42%	14,822
May 12, 2025	128.39	128.39	126.78	127.56	126.99	1.63%	28,029
May 9, 2025	125.50	125.77	125.32	125.51	124.95	-0.08%	2,809
May 8, 2025	125.98	126.73	125.61	125.62	125.05	0.31%	5,427
May 7, 2025	125.29	125.72	124.82	125.23	124.67	0.40%	5,720
May 6, 2025	125.11	125.19	124.45	124.74	124.17	-0.55%	5,103
May 5, 2025	125.09	126.11	124.82	125.42	124.85	-0.10%	3,601
May 2, 2025	124.99	125.80	124.95	125.55	124.98	1.43%	5,892
May 1, 2025	123.74	124.75	123.74	123.78	123.22	-0.35%	3,578
Apr 30, 2025	122.90	124.22	122.90	124.22	123.66	0.42%	3,292
Apr 29, 2025	122.60	123.90	122.60	123.70	123.14	0.55%	4,403
Apr 28, 2025	122.50	123.06	122.09	123.03	122.47	0.54%	3,648
Apr 25, 2025	122.29	122.37	122.07	122.37	121.81	-0.33%	3,018
Apr 24, 2025	121.37	122.83	121.37	122.77	122.22	0.97%	2,988
Apr 23, 2025	123.04	123.52	121.05	121.59	121.04	0.48%	5,301
Apr 22, 2025	119.28	121.01	119.28	121.01	120.46	2.30%	5,416
Apr 21, 2025	120.05	120.05	117.26	118.29	117.75	-1.97%	2,816
Apr 17, 2025	119.79	121.35	119.46	120.66	120.11	0.60%	10,393
Apr 16, 2025	120.66	121.15	119.18	119.94	119.40	-1.00%	2,505