Historical Data: ONEQ

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

date open high low close volume change (%)
>>> 2026-03-20 86.64 86.79 84.68 85.16 467770.0 -2.11%
>>> 2026-03-19 86.41 87.42 86.09 87.00 371100.0 -0.46%
>>> 2026-03-18 88.28 88.51 87.21 87.40 179200.0 -1.25%
>>> 2026-03-17 88.36 88.91 88.25 88.51 161200.0 0.48%
>>> 2026-03-16 87.90 88.70 87.86 88.09 328800.0 1.16%
>>> 2026-03-13 88.25 88.64 86.91 87.08 468200.0 -0.89%
>>> 2026-03-12 88.72 88.80 87.78 87.86 314600.0 -1.78%
>>> 2026-03-11 89.48 90.10 88.95 89.45 223500.0 0.07%
>>> 2026-03-10 89.41 90.21 89.02 89.39 438500.0 0.03%
>>> 2026-03-09 87.12 89.51 86.86 89.36 497400.0 1.35%
>>> 2026-03-06 88.14 89.00 87.91 88.17 422700.0 -1.52%
>>> 2026-03-05 89.37 90.03 88.52 89.53 221800.0 -0.26%
>>> 2026-03-04 89.01 90.10 88.91 89.76 210800.0 1.24%
>>> 2026-03-03 87.82 88.93 87.12 88.66 374700.0 -0.97%
>>> 2026-03-02 87.90 89.78 87.80 89.53 643500.0 0.35%
>>> 2026-02-27 89.12 89.55 88.75 89.22 337000.0 -0.93%
>>> 2026-02-26 91.13 91.13 89.24 90.06 294700.0 -1.21%
>>> 2026-02-25 90.28 91.19 90.28 91.16 231300.0 1.29%
>>> 2026-02-24 89.11 90.12 88.71 90.00 943800.0 0.93%
>>> 2026-02-23 89.77 90.11 88.75 89.17 285100.0 -1.0%
>>> 2026-02-20 88.89 90.35 88.75 90.07 253000.0 0.78%
>>> 2026-02-19 89.11 89.71 88.85 89.37 180200.0 -0.19%
>>> 2026-02-18 89.08 90.11 89.00 89.54 248400.0 0.79%
>>> 2026-02-17 88.22 89.30 87.57 88.84 262000.0 0.1%
>>> 2026-02-13 88.92 89.51 88.14 88.75 186400.0 -0.26%
>>> 2026-02-12 91.36 91.36 88.76 88.98 413900.0 -2.03%
>>> 2026-02-11 91.72 91.75 90.18 90.82 355200.0 -0.06%
>>> 2026-02-10 91.70 91.75 90.87 90.87 317600.0 -0.56%
>>> 2026-02-09 90.41 91.72 90.11 91.38 259900.0 0.93%
>>> 2026-02-06 89.03 90.83 88.99 90.54 397600.0 2.1%
>>> 2026-02-05 89.20 89.84 88.36 88.68 472200.0 -1.62%
>>> 2026-02-04 91.46 91.58 89.27 90.14 468200.0 -1.42%
>>> 2026-02-03 93.12 93.19 90.60 91.44 360200.0 -1.47%
>>> 2026-02-02 91.81 93.18 91.81 92.80 342900.0 0.51%
>>> 2026-01-30 92.57 93.25 91.88 92.33 397100.0 -0.84%
>>> 2026-01-29 93.71 93.71 91.40 93.11 385100.0 -0.77%
>>> 2026-01-28 94.10 94.35 93.56 93.83 191100.0 0.17%
>>> 2026-01-27 93.17 93.85 93.17 93.67 216800.0 0.89%
>>> 2026-01-26 92.49 93.19 92.40 92.84 228100.0 0.43%
>>> 2026-01-23 92.15 92.88 92.00 92.44 303000.0 0.31%
>>> 2026-01-22 92.20 92.46 91.75 92.15 267600.0 0.9%
>>> 2026-01-21 90.63 91.96 90.18 91.33 579800.0 1.17%
>>> 2026-01-20 90.87 91.43 90.18 90.27 489600.0 -2.37%
>>> 2026-01-16 92.96 93.08 92.24 92.46 163600.0 -0.09%
>>> 2026-01-15 93.19 93.30 92.46 92.54 554900.0 0.21%
>>> 2026-01-14 92.78 92.78 91.66 92.35 301800.0 -0.88%
>>> 2026-01-13 93.46 93.62 92.85 93.17 209500.0 -0.15%
>>> 2026-01-12 92.48 93.59 92.45 93.31 223000.0 0.23%
>>> 2026-01-09 92.48 93.29 92.17 93.10 218200.0 0.81%
>>> 2026-01-08 92.64 92.64 91.86 92.35 285800.0 -0.39%
>>> 2026-01-07 92.60 93.25 92.50 92.71 215000.0 0.13%
>>> 2026-01-06 92.19 92.63 91.97 92.59 233400.0 0.69%
>>> 2026-01-05 91.97 92.31 91.69 91.96 377000.0 0.66%
>>> 2026-01-02 92.10 92.75 90.87 91.36 378900.0 -0.04%
>>> 2025-12-31 92.16 92.20 91.35 91.40 166900.0 -0.76%
>>> 2025-12-30 92.18 92.44 92.02 92.10 165100.0 -0.18%
>>> 2025-12-29 92.12 92.54 92.00 92.27 411400.0 -0.57%
>>> 2025-12-26 92.89 93.03 92.67 92.80 139200.0 -0.09%
>>> 2025-12-24 92.62 92.94 92.55 92.88 166800.0 0.23%
>>> 2025-12-23 91.92 92.68 91.92 92.67 242200.0 0.58%
>>> 2025-12-22 92.50 92.50 91.89 92.14 350100.0 0.49%
>>> 2025-12-19 90.80 91.69 90.80 91.69 211800.0 1.35%
>>> 2025-12-18 90.47 91.06 90.06 90.47 343000.0 1.36%
>>> 2025-12-17 91.03 91.05 89.23 89.26 211200.0 -1.83%
>>> 2025-12-16 90.29 91.04 90.01 90.92 169800.0 0.24%
>>> 2025-12-15 91.75 91.86 90.53 90.70 212600.0 -0.56%
>>> 2025-12-12 92.35 92.64 90.76 91.21 262600.0 -1.78%

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