Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 67.58 | 67.58 | 65.51 | 66.21 | 471232 | 0.36% |
| >>> | 2025-04-11 | 64.32 | 65.97 | 63.83 | 65.97 | 456316 | 2.36% |
| >>> | 2025-04-10 | 65.69 | 65.86 | 62.53 | 64.45 | 611097 | -4.58% |
| >>> | 2025-04-09 | 59.95 | 67.75 | 59.94 | 67.54 | 1210000 | 12.16% |
| >>> | 2025-04-08 | 63.85 | 64.25 | 59.29 | 60.22 | 995065 | -1.84% |
| >>> | 2025-04-07 | 58.69 | 64.19 | 58.12 | 61.35 | 1730000 | -0.11% |
| >>> | 2025-04-04 | 63.00 | 63.87 | 61.32 | 61.42 | 1430000 | -5.74% |
| >>> | 2025-04-03 | 66.00 | 66.53 | 65.12 | 65.16 | 1090000 | -6.0% |
| >>> | 2025-04-02 | 67.62 | 69.76 | 67.62 | 69.32 | 275495 | 1.05% |
| >>> | 2025-04-01 | 67.80 | 68.85 | 67.53 | 68.60 | 298977 | 0.78% |
| >>> | 2025-03-31 | 67.00 | 68.21 | 66.37 | 68.07 | 1030000 | -0.15% |
| >>> | 2025-03-28 | 69.67 | 69.90 | 68.01 | 68.17 | 384528 | -2.77% |
| >>> | 2025-03-27 | 70.06 | 70.81 | 69.80 | 70.11 | 151137 | -0.48% |
| >>> | 2025-03-26 | 71.84 | 71.84 | 70.20 | 70.45 | 258131 | -2.06% |
| >>> | 2025-03-25 | 71.79 | 71.99 | 71.49 | 71.93 | 260554 | 0.52% |
| >>> | 2025-03-24 | 71.04 | 71.66 | 70.87 | 71.56 | 493398 | 2.23% |
| >>> | 2025-03-21 | 68.73 | 70.03 | 68.73 | 70.00 | 152227 | 0.34% |
| >>> | 2025-03-20 | 69.40 | 70.58 | 69.22 | 69.76 | 320531 | -0.36% |
| >>> | 2025-03-19 | 69.39 | 70.60 | 69.08 | 70.01 | 223456 | 1.35% |
| >>> | 2025-03-18 | 69.84 | 69.84 | 68.70 | 69.08 | 470570 | -1.64% |
| >>> | 2025-03-17 | 69.79 | 70.64 | 69.47 | 70.23 | 299981 | 0.4% |
| >>> | 2025-03-14 | 69.06 | 70.02 | 68.85 | 69.95 | 375776 | 2.66% |
| >>> | 2025-03-13 | 69.47 | 69.47 | 67.89 | 68.14 | 398446 | -1.9% |
| >>> | 2025-03-12 | 69.75 | 70.09 | 68.69 | 69.46 | 580886 | 1.12% |
| >>> | 2025-03-11 | 68.59 | 69.60 | 67.89 | 68.69 | 639538 | -0.06% |
| >>> | 2025-03-10 | 70.26 | 70.44 | 68.08 | 68.73 | 988630 | -3.97% |
| >>> | 2025-03-07 | 70.95 | 71.83 | 69.94 | 71.57 | 633819 | 0.65% |
| >>> | 2025-03-06 | 71.74 | 72.62 | 70.76 | 71.11 | 404262 | -2.76% |
| >>> | 2025-03-05 | 72.14 | 73.24 | 71.42 | 73.13 | 355223 | 1.43% |
| >>> | 2025-03-04 | 71.48 | 73.24 | 70.65 | 72.10 | 985852 | -0.15% |
| >>> | 2025-03-03 | 74.36 | 74.79 | 71.71 | 72.21 | 675849 | -2.76% |
| >>> | 2025-02-28 | 72.84 | 74.26 | 72.23 | 74.26 | 588447 | 1.63% |
| >>> | 2025-02-27 | 75.76 | 75.76 | 73.00 | 73.07 | 451276 | -2.66% |
| >>> | 2025-02-26 | 75.18 | 75.94 | 74.65 | 75.07 | 271714 | 0.25% |
| >>> | 2025-02-25 | 75.69 | 75.85 | 74.30 | 74.88 | 663180 | -1.38% |
| >>> | 2025-02-24 | 77.12 | 77.42 | 75.92 | 75.93 | 366967 | -1.2% |
| >>> | 2025-02-21 | 78.78 | 78.82 | 76.80 | 76.85 | 305523 | -2.35% |
| >>> | 2025-02-20 | 78.74 | 78.92 | 77.93 | 78.70 | 195329 | -0.35% |
| >>> | 2025-02-19 | 78.71 | 79.09 | 78.43 | 78.98 | 206214 | 0.25% |
| >>> | 2025-02-18 | 79.16 | 79.19 | 78.35 | 78.78 | 259056 | -0.08% |
| >>> | 2025-02-14 | 78.48 | 78.89 | 78.45 | 78.84 | 219186 | 0.45% |
| >>> | 2025-02-13 | 77.53 | 78.50 | 77.41 | 78.49 | 234570 | 1.43% |
| >>> | 2025-02-12 | 76.61 | 77.48 | 76.40 | 77.38 | 299092 | 0.04% |
| >>> | 2025-02-11 | 77.02 | 77.65 | 77.01 | 77.35 | 136483 | -0.34% |
| >>> | 2025-02-10 | 77.31 | 77.80 | 77.31 | 77.61 | 188314 | 0.92% |
| >>> | 2025-02-07 | 77.77 | 78.19 | 76.67 | 76.90 | 258928 | -1.26% |
| >>> | 2025-02-06 | 77.74 | 77.88 | 77.33 | 77.88 | 235375 | 0.54% |
| >>> | 2025-02-05 | 76.93 | 77.50 | 76.71 | 77.46 | 211846 | 0.08% |
| >>> | 2025-02-04 | 76.42 | 77.40 | 76.42 | 77.40 | 219062 | 1.48% |
| >>> | 2025-02-03 | 75.22 | 76.74 | 75.03 | 76.27 | 498732 | -1.19% |
| >>> | 2025-01-31 | 78.15 | 78.56 | 77.01 | 77.19 | 271404 | -0.43% |
| >>> | 2025-01-30 | 77.53 | 77.83 | 76.70 | 77.52 | 254068 | 0.35% |
| >>> | 2025-01-29 | 77.55 | 77.70 | 76.68 | 77.25 | 279333 | -0.6% |
| >>> | 2025-01-28 | 76.39 | 77.79 | 75.97 | 77.72 | 325896 | 2.08% |
| >>> | 2025-01-27 | 75.64 | 76.82 | 75.50 | 76.14 | 550363 | -3.09% |
| >>> | 2025-01-24 | 79.01 | 79.20 | 78.28 | 78.57 | 205865 | -0.53% |
| >>> | 2025-01-23 | 78.47 | 78.99 | 78.29 | 78.99 | 200588 | 0.24% |
| >>> | 2025-01-22 | 78.38 | 79.03 | 78.28 | 78.80 | 363839 | 1.18% |
| >>> | 2025-01-21 | 77.79 | 77.92 | 76.95 | 77.88 | 397439 | 0.62% |
| >>> | 2025-01-17 | 77.28 | 77.58 | 76.95 | 77.40 | 283000 | 1.65% |
| >>> | 2025-01-16 | 77.21 | 77.21 | 76.13 | 76.14 | 295279 | -0.87% |
| >>> | 2025-01-15 | 76.38 | 76.94 | 76.00 | 76.81 | 242507 | 2.37% |
| >>> | 2025-01-14 | 75.74 | 75.92 | 74.50 | 75.03 | 326094 | -0.25% |
| >>> | 2025-01-13 | 74.56 | 75.22 | 74.13 | 75.22 | 361693 | -0.33% |
| >>> | 2025-01-10 | 76.10 | 76.10 | 74.85 | 75.47 | 378959 | -1.6% |
| >>> | 2025-01-08 | 76.69 | 76.92 | 76.01 | 76.70 | 275772 | 0.04% |
| >>> | 2025-01-07 | 78.51 | 78.55 | 76.42 | 76.67 | 312184 | -2.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice