Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 100.17 | 102.30 | 100.14 | 102.07 | 585421.0 | 2.04% |
| >>> | 2026-07-31 | 99.56 | 100.28 | 98.58 | 100.03 | 303600.0 | 1.24% |
| >>> | 2026-07-30 | 97.60 | 99.16 | 97.60 | 98.80 | 404800.0 | 2.64% |
| >>> | 2026-07-29 | 98.00 | 98.64 | 96.20 | 96.26 | 354200.0 | -1.78% |
| >>> | 2026-07-28 | 97.73 | 98.38 | 96.79 | 98.00 | 305600.0 | -0.19% |
| >>> | 2026-07-27 | 99.26 | 99.48 | 97.58 | 98.19 | 227200.0 | -0.16% |
| >>> | 2026-07-24 | 98.95 | 99.30 | 98.16 | 98.35 | 222900.0 | -0.62% |
| >>> | 2026-07-23 | 99.50 | 99.86 | 98.24 | 98.96 | 633600.0 | -2.21% |
| >>> | 2026-07-22 | 101.39 | 101.79 | 101.12 | 101.20 | 144800.0 | -0.53% |
| >>> | 2026-07-21 | 101.57 | 101.96 | 101.02 | 101.74 | 314000.0 | 1.18% |
| >>> | 2026-07-20 | 101.42 | 101.68 | 100.41 | 100.55 | 252200.0 | 0.1% |
| >>> | 2026-07-17 | 100.27 | 101.21 | 99.50 | 100.45 | 499200.0 | -1.33% |
| >>> | 2026-07-16 | 102.89 | 103.16 | 101.47 | 101.80 | 413600.0 | -1.55% |
| >>> | 2026-07-15 | 103.26 | 103.66 | 102.61 | 103.40 | 285600.0 | 0.52% |
| >>> | 2026-07-14 | 102.71 | 103.10 | 102.09 | 102.86 | 201200.0 | 0.94% |
| >>> | 2026-07-13 | 102.67 | 103.00 | 101.72 | 101.90 | 317700.0 | -1.57% |
| >>> | 2026-07-10 | 103.19 | 103.60 | 102.44 | 103.53 | 152100.0 | 0.29% |
| >>> | 2026-07-09 | 102.26 | 103.23 | 101.75 | 103.23 | 214800.0 | 1.22% |
| >>> | 2026-07-08 | 101.09 | 102.00 | 100.54 | 101.99 | 208500.0 | 0.21% |
| >>> | 2026-07-07 | 102.23 | 102.50 | 101.16 | 101.78 | 269800.0 | -1.07% |
| >>> | 2026-07-06 | 102.15 | 103.19 | 102.15 | 102.88 | 364000.0 | 1.2% |
| >>> | 2026-07-02 | 102.74 | 103.48 | 100.93 | 101.66 | 278600.0 | -0.86% |
| >>> | 2026-07-01 | 102.63 | 103.33 | 102.18 | 102.54 | 295800.0 | -0.66% |
| >>> | 2026-06-30 | 101.61 | 103.49 | 101.61 | 103.22 | 237400.0 | 1.52% |
| >>> | 2026-06-29 | 100.44 | 101.70 | 99.61 | 101.67 | 300300.0 | 2.3% |
| >>> | 2026-06-26 | 99.07 | 100.37 | 98.61 | 99.38 | 226900.0 | -0.5% |
| >>> | 2026-06-25 | 101.22 | 101.49 | 98.90 | 99.88 | 240700.0 | -0.48% |
| >>> | 2026-06-24 | 100.79 | 101.76 | 99.78 | 100.36 | 352900.0 | -0.37% |
| >>> | 2026-06-23 | 100.61 | 101.91 | 100.34 | 100.73 | 341000.0 | -2.25% |
| >>> | 2026-06-22 | 104.12 | 104.60 | 102.84 | 103.05 | 331300.0 | -1.15% |
| >>> | 2026-06-18 | 103.93 | 104.55 | 103.09 | 104.25 | 309300.0 | 1.83% |
| >>> | 2026-06-17 | 104.42 | 104.42 | 102.13 | 102.38 | 672600.0 | -1.49% |
| >>> | 2026-06-16 | 104.97 | 105.47 | 103.75 | 103.93 | 277800.0 | -1.02% |
| >>> | 2026-06-15 | 103.84 | 105.10 | 103.84 | 105.00 | 706500.0 | 3.04% |
| >>> | 2026-06-12 | 101.87 | 102.40 | 100.75 | 101.90 | 533500.0 | 0.33% |
| >>> | 2026-06-11 | 99.74 | 101.74 | 98.82 | 101.56 | 699200.0 | 2.54% |
| >>> | 2026-06-10 | 100.06 | 101.19 | 98.96 | 99.04 | 882200.0 | -1.96% |
| >>> | 2026-06-09 | 102.83 | 103.31 | 98.14 | 101.02 | 1126800.0 | -0.96% |
| >>> | 2026-06-08 | 102.59 | 102.99 | 101.82 | 102.00 | 487600.0 | 0.69% |
| >>> | 2026-06-05 | 104.45 | 104.71 | 101.02 | 101.30 | 827200.0 | -4.14% |
| >>> | 2026-06-04 | 105.00 | 106.01 | 104.61 | 105.68 | 334400.0 | -0.1% |
| >>> | 2026-06-03 | 106.63 | 106.87 | 105.40 | 105.79 | 601900.0 | -0.85% |
| >>> | 2026-06-02 | 106.63 | 107.02 | 106.05 | 106.70 | 342100.0 | 0.06% |
| >>> | 2026-06-01 | 106.25 | 107.07 | 106.00 | 106.64 | 578800.0 | 0.38% |
| >>> | 2026-05-29 | 106.35 | 106.75 | 105.76 | 106.24 | 391100.0 | 0.23% |
| >>> | 2026-05-28 | 105.27 | 106.05 | 104.70 | 106.00 | 315000.0 | 0.88% |
| >>> | 2026-05-27 | 105.05 | 105.19 | 104.51 | 105.08 | 307700.0 | 0.11% |
| >>> | 2026-05-26 | 104.76 | 105.22 | 104.41 | 104.96 | 333500.0 | 1.16% |
| >>> | 2026-05-22 | 104.08 | 104.37 | 103.60 | 103.76 | 265500.0 | 0.39% |
| >>> | 2026-05-21 | 103.20 | 103.98 | 102.56 | 103.36 | 391300.0 | -0.06% |
| >>> | 2026-05-20 | 102.30 | 103.49 | 102.16 | 103.42 | 235800.0 | 1.53% |
| >>> | 2026-05-19 | 101.97 | 102.58 | 101.22 | 101.86 | 371900.0 | -0.88% |
| >>> | 2026-05-18 | 103.55 | 103.61 | 101.89 | 102.76 | 427700.0 | -0.66% |
| >>> | 2026-05-15 | 103.51 | 104.16 | 102.78 | 103.44 | 313200.0 | -1.38% |
| >>> | 2026-05-14 | 104.09 | 105.12 | 104.09 | 104.89 | 289500.0 | 1.02% |
| >>> | 2026-05-13 | 103.02 | 104.22 | 102.39 | 103.83 | 395700.0 | 1.05% |
| >>> | 2026-05-12 | 102.98 | 103.24 | 101.39 | 102.75 | 420200.0 | -0.72% |
| >>> | 2026-05-11 | 103.09 | 103.75 | 102.85 | 103.50 | 352700.0 | 0.19% |
| >>> | 2026-05-08 | 102.26 | 103.35 | 102.01 | 103.30 | 363400.0 | 1.69% |
| >>> | 2026-05-07 | 102.00 | 102.47 | 101.28 | 101.58 | 333500.0 | -0.09% |
| >>> | 2026-05-06 | 100.16 | 101.75 | 100.14 | 101.67 | 367300.0 | 2.02% |
| >>> | 2026-05-05 | 99.45 | 99.86 | 99.29 | 99.66 | 264700.0 | 0.99% |
| >>> | 2026-05-04 | 98.86 | 99.22 | 98.00 | 98.68 | 436900.0 | -0.18% |
| >>> | 2026-05-01 | 98.24 | 99.28 | 98.24 | 98.86 | 464100.0 | 0.73% |
| >>> | 2026-04-30 | 97.64 | 98.14 | 96.41 | 98.14 | 237900.0 | 1.11% |
| >>> | 2026-04-29 | 97.00 | 97.33 | 96.56 | 97.06 | 156800.0 | -0.06% |
| >>> | 2026-04-28 | 97.15 | 97.34 | 96.57 | 97.12 | 304400.0 | -0.89% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice