Historical Data: ONEQ

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

date open high low close volume change (%)
>>> 2025-12-12 92.50 92.79 90.91 91.36 262177 -1.62%
>>> 2025-12-11 92.66 92.94 91.78 92.86 244300 -0.16%
>>> 2025-12-10 92.71 93.38 92.28 93.01 263000 0.22%
>>> 2025-12-09 92.58 92.99 92.48 92.81 184900 0.11%
>>> 2025-12-08 92.95 93.29 92.38 92.71 163500 -0.1%
>>> 2025-12-05 92.71 93.24 92.51 92.80 168300 0.29%
>>> 2025-12-04 92.61 92.61 91.99 92.53 144100 0.23%
>>> 2025-12-03 91.94 92.53 91.67 92.32 479100 0.15%
>>> 2025-12-02 92.00 92.60 91.71 92.18 404600 0.61%
>>> 2025-12-01 91.15 92.00 91.00 91.62 389600 -0.33%
>>> 2025-11-28 91.74 91.95 91.50 91.92 108000 0.61%
>>> 2025-11-26 91.26 91.67 90.83 91.36 475700 0.82%
>>> 2025-11-25 89.83 90.76 88.90 90.62 436000 0.66%
>>> 2025-11-24 88.54 90.14 88.54 90.03 403300 2.61%
>>> 2025-11-21 87.18 88.74 86.21 87.74 370100 0.92%
>>> 2025-11-20 90.58 91.09 86.80 86.94 428000 -2.08%
>>> 2025-11-19 88.36 89.96 88.06 88.79 293600 0.65%
>>> 2025-11-18 88.58 89.07 87.44 88.22 1243200 -1.29%
>>> 2025-11-17 89.88 90.70 88.75 89.37 331400 -0.76%
>>> 2025-11-14 88.34 90.88 88.25 90.05 414400 0.11%
>>> 2025-11-13 91.73 91.73 89.62 89.95 285600 -2.32%
>>> 2025-11-12 92.72 92.80 91.57 92.09 231300 -0.29%
>>> 2025-11-11 92.18 92.47 91.71 92.36 203600 -0.29%
>>> 2025-11-10 92.01 92.74 91.64 92.63 304400 2.41%
>>> 2025-11-07 90.05 90.49 88.70 90.45 647500 -0.23%
>>> 2025-11-06 92.41 92.41 90.50 90.66 450700 -1.93%
>>> 2025-11-05 91.82 92.98 91.63 92.44 240000 0.52%
>>> 2025-11-04 92.37 93.00 91.78 91.96 333900 -1.92%
>>> 2025-11-03 94.19 94.32 93.45 93.76 340700 0.36%
>>> 2025-10-31 94.23 94.23 92.88 93.42 237800 0.73%
>>> 2025-10-30 93.74 93.75 92.66 92.74 304100 -1.49%
>>> 2025-10-29 94.19 94.49 93.43 94.14 358400 0.42%
>>> 2025-10-28 93.20 93.98 93.11 93.75 256000 0.87%
>>> 2025-10-27 92.43 92.98 92.32 92.94 471600 1.84%
>>> 2025-10-24 90.79 91.45 90.79 91.26 243000 1.23%
>>> 2025-10-23 89.42 90.35 89.39 90.15 192100 0.82%
>>> 2025-10-22 90.19 90.35 88.50 89.42 251500 -0.99%
>>> 2025-10-21 90.32 90.49 90.02 90.31 194800 -0.06%
>>> 2025-10-20 89.51 90.57 89.51 90.36 224400 1.27%
>>> 2025-10-17 88.27 89.45 88.08 89.23 122900 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%

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