Historical Data: ONEQ

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-10-17 88.27 89.45 88.08 89.23 121698 0.6%
>>> 2025-10-16 89.74 89.95 88.03 88.70 173200 -0.53%
>>> 2025-10-15 89.23 89.83 88.08 89.17 247400 0.81%
>>> 2025-10-14 88.06 89.21 87.33 88.45 217600 -0.92%
>>> 2025-10-13 88.99 89.38 88.50 89.27 336600 2.22%
>>> 2025-10-10 90.73 90.92 87.26 87.33 511700 -3.46%
>>> 2025-10-09 90.70 90.70 90.03 90.46 163100 -0.17%
>>> 2025-10-08 89.87 90.65 89.70 90.61 149600 1.16%
>>> 2025-10-07 90.41 90.47 89.38 89.57 192600 -0.62%
>>> 2025-10-06 90.00 90.38 89.76 90.13 183800 0.5%
>>> 2025-10-03 89.93 90.18 89.22 89.68 162100 -0.12%
>>> 2025-10-02 90.11 90.19 89.42 89.79 256400 0.3%
>>> 2025-10-01 88.72 89.63 88.55 89.52 187000 0.44%
>>> 2025-09-30 88.81 89.14 88.44 89.13 160400 0.29%
>>> 2025-09-29 89.00 89.30 88.57 88.87 207300 0.52%
>>> 2025-09-26 88.17 88.47 87.66 88.41 143500 0.42%
>>> 2025-09-25 87.64 88.29 87.23 88.04 246700 -0.51%
>>> 2025-09-24 88.99 89.22 88.00 88.49 166000 -0.34%
>>> 2025-09-23 89.74 89.75 88.61 88.79 233100 -0.94%
>>> 2025-09-22 88.95 89.74 88.86 89.63 308300 0.88%
>>> 2025-09-19 88.79 89.01 88.50 88.85 226600 0.52%
>>> 2025-09-18 88.33 88.65 87.91 88.39 211200 1.01%
>>> 2025-09-17 87.78 87.88 86.74 87.51 203400 -0.4%
>>> 2025-09-16 88.10 88.10 87.71 87.86 182400 0.0%
>>> 2025-09-15 87.37 87.90 87.36 87.86 194400 0.71%
>>> 2025-09-12 86.95 87.33 86.75 87.24 160200 0.46%
>>> 2025-09-11 86.67 86.90 86.18 86.84 199500 0.77%
>>> 2025-09-10 86.76 86.76 85.87 86.18 169700 0.0%
>>> 2025-09-09 86.02 86.19 85.58 86.18 176400 0.34%
>>> 2025-09-08 85.98 86.24 85.73 85.89 221600 0.53%
>>> 2025-09-05 86.00 86.18 84.81 85.44 171800 -0.06%
>>> 2025-09-04 84.92 85.49 84.55 85.49 233300 1.0%
>>> 2025-09-03 84.48 84.90 84.14 84.64 189900 0.98%
>>> 2025-09-02 83.19 83.95 82.82 83.82 362400 -0.78%
>>> 2025-08-29 85.17 85.19 84.28 84.48 151200 -1.19%
>>> 2025-08-28 85.06 85.61 84.81 85.50 129300 0.55%
>>> 2025-08-27 84.80 85.15 84.55 85.03 106400 0.19%
>>> 2025-08-26 84.43 84.87 84.19 84.87 115700 0.45%
>>> 2025-08-25 84.42 84.95 84.25 84.49 133100 -0.24%
>>> 2025-08-22 83.23 84.89 83.06 84.69 335800 1.94%
>>> 2025-08-21 83.05 83.40 82.63 83.08 138300 -0.35%
>>> 2025-08-20 83.83 83.83 82.26 83.37 350800 -0.61%
>>> 2025-08-19 85.11 85.19 83.70 83.88 259100 -1.43%
>>> 2025-08-18 85.00 85.19 84.83 85.10 142700 -0.04%
>>> 2025-08-15 85.54 85.54 84.84 85.13 175500 -0.32%
>>> 2025-08-14 85.04 85.67 85.04 85.40 191800 -0.04%
>>> 2025-08-13 85.71 85.81 85.18 85.43 194800 0.11%
>>> 2025-08-12 84.63 85.35 84.15 85.34 161000 1.35%
>>> 2025-08-11 84.54 84.82 84.03 84.20 197200 -0.27%
>>> 2025-08-08 83.75 84.48 83.75 84.43 185300 1.04%
>>> 2025-08-07 83.92 84.19 82.93 83.56 225600 0.34%
>>> 2025-08-06 82.42 83.40 82.36 83.28 198600 1.12%
>>> 2025-08-05 83.05 83.21 82.23 82.36 223400 -0.48%
>>> 2025-08-04 81.92 82.88 81.90 82.76 291800 1.92%
>>> 2025-08-01 81.88 82.07 80.76 81.20 594800 -2.39%
>>> 2025-07-31 84.49 84.49 82.95 83.19 239100 -0.02%
>>> 2025-07-30 83.25 83.57 82.70 83.21 219400 0.24%
>>> 2025-07-29 83.59 83.82 82.93 83.01 215300 -0.4%
>>> 2025-07-28 83.49 83.49 83.10 83.34 214900 0.36%
>>> 2025-07-25 82.90 83.23 82.82 83.04 154700 0.17%
>>> 2025-07-24 82.90 83.05 82.64 82.90 127000 0.3%
>>> 2025-07-23 82.55 82.71 82.12 82.65 139500 0.49%
>>> 2025-07-22 82.60 82.60 81.59 82.25 148000 -0.34%
>>> 2025-07-21 82.37 82.94 82.37 82.53 240700 0.3%
>>> 2025-07-18 82.50 82.64 81.96 82.28 111500 0.01%
>>> 2025-07-17 81.71 82.27 81.58 82.27 197000 0.86%
>>> 2025-07-16 81.43 81.61 80.70 81.57 156300 0.22%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice