ONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	108.14	108.40	107.66	108.12	108.12	2.40%	17,921
May 9, 2025	105.70	105.96	105.50	105.59	105.59	0.05%	63,426
May 8, 2025	105.23	106.42	105.21	105.53	105.53	0.75%	38,336
May 7, 2025	105.06	105.30	104.33	104.75	104.75	0.21%	16,585
May 6, 2025	104.57	105.07	104.33	104.52	104.52	-0.57%	45,189
May 5, 2025	104.99	105.74	104.81	105.12	105.12	-0.56%	14,510
May 2, 2025	105.17	105.81	104.95	105.71	105.71	1.57%	14,354
May 1, 2025	104.42	105.07	104.08	104.08	104.08	-0.06%	33,621
Apr 30, 2025	103.55	104.16	102.34	104.14	104.14	0.03%	32,138
Apr 29, 2025	103.31	104.28	103.31	104.11	104.11	0.24%	38,224
Apr 28, 2025	103.25	103.98	102.90	103.87	103.87	0.55%	42,013
Apr 25, 2025	103.01	103.30	102.73	103.29	103.29	-0.49%	11,156
Apr 24, 2025	102.73	103.89	102.55	103.80	103.80	1.15%	32,775
Apr 23, 2025	103.82	104.19	102.26	102.62	102.62	0.33%	13,002
Apr 22, 2025	101.02	102.45	101.02	102.29	102.29	2.26%	92,481
Apr 21, 2025	101.01	101.01	99.09	100.03	100.03	-1.63%	16,426
Apr 17, 2025	100.79	102.46	100.79	101.69	101.69	1.14%	18,056
Apr 16, 2025	101.33	101.92	100.18	100.54	100.54	-0.85%	18,056
Apr 15, 2025	101.72	102.15	101.35	101.40	101.40	-0.43%	35,064
Apr 14, 2025	101.62	102.27	101.01	101.84	101.84	1.29%	32,104
Apr 11, 2025	98.79	100.61	97.86	100.55	100.55	1.58%	8,336
Apr 10, 2025	100.57	100.64	96.94	98.98	98.98	-3.21%	31,058
Apr 9, 2025	94.52	102.47	94.39	102.26	102.26	7.05%	27,435
Apr 8, 2025	100.20	100.20	94.77	95.52	95.52	-2.29%	24,537
Apr 7, 2025	96.98	99.53	95.13	97.77	97.77	-1.55%	149,759
Apr 4, 2025	102.84	102.84	99.08	99.30	99.30	-5.11%	465,091
Apr 3, 2025	106.97	107.26	104.64	104.65	104.65	-4.85%	30,321
Apr 2, 2025	108.45	109.98	108.45	109.98	109.98	0.72%	7,711
Apr 1, 2025	109.38	109.48	108.05	109.20	109.20	-0.04%	14,837
Mar 31, 2025	107.74	109.33	107.74	109.24	109.24	0.98%	15,415
Mar 28, 2025	109.15	109.15	107.75	108.18	108.18	-0.81%	12,109
Mar 27, 2025	109.24	109.50	108.76	109.06	109.06	-0.11%	11,287
Mar 26, 2025	108.99	109.68	108.81	109.18	109.18	0.52%	17,177
Mar 25, 2025	109.30	109.30	108.55	108.62	108.62	-0.60%	11,401
Mar 24, 2025	108.46	109.29	108.46	109.28	109.28	0.65%	17,625
Mar 21, 2025	108.57	108.71	107.96	108.57	107.80	-0.64%	11,464
Mar 20, 2025	109.52	109.76	109.16	109.27	108.50	-0.35%	13,342
Mar 19, 2025	109.17	109.93	109.03	109.66	108.89	0.44%	12,946
Mar 18, 2025	109.54	109.54	108.92	109.18	108.41	-0.42%	13,123
Mar 17, 2025	109.28	109.76	109.11	109.64	108.87	1.30%	68,822
Mar 14, 2025	107.24	108.23	107.22	108.23	107.47	1.67%	239,458
Mar 13, 2025	107.58	107.65	106.14	106.45	105.70	-0.94%	13,686
Mar 12, 2025	109.07	109.07	107.23	107.47	106.71	-0.97%	18,490
Mar 11, 2025	110.40	110.40	108.08	108.52	107.76	-1.34%	69,194
Mar 10, 2025	109.93	111.22	109.58	110.00	109.23	-0.66%	15,527
Mar 7, 2025	109.02	110.86	109.02	110.74	109.96	1.33%	9,950
Mar 6, 2025	109.43	109.74	108.69	109.28	108.51	-0.61%	15,788
Mar 5, 2025	109.08	110.19	108.64	109.95	109.18	0.63%	18,009
Mar 4, 2025	110.91	110.91	109.26	109.26	108.49	-1.88%	23,005
Mar 3, 2025	112.83	113.03	111.02	111.36	110.58	-0.98%	12,712