Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 81.99 | 81.99 | 81.39 | 81.39 | 179947 | 0.15% |
| >>> | 2025-07-14 | 81.03 | 81.30 | 80.65 | 81.27 | 329300 | 0.3% |
| >>> | 2025-07-11 | 80.81 | 81.24 | 80.61 | 81.03 | 193200 | -0.22% |
| >>> | 2025-07-10 | 81.20 | 81.30 | 80.63 | 81.21 | 170965 | 0.09% |
| >>> | 2025-07-09 | 80.56 | 81.22 | 80.56 | 81.14 | 186782 | 0.98% |
| >>> | 2025-07-08 | 80.56 | 80.70 | 80.13 | 80.35 | 225569 | 0.01% |
| >>> | 2025-07-07 | 80.64 | 80.78 | 79.89 | 80.34 | 301592 | -0.75% |
| >>> | 2025-07-03 | 80.52 | 81.14 | 80.50 | 80.95 | 204185 | 0.88% |
| >>> | 2025-07-02 | 79.36 | 80.24 | 79.36 | 80.24 | 217471 | 0.91% |
| >>> | 2025-07-01 | 79.76 | 80.02 | 79.04 | 79.52 | 368580 | -0.72% |
| >>> | 2025-06-30 | 80.24 | 80.29 | 79.68 | 80.10 | 369783 | 0.48% |
| >>> | 2025-06-27 | 79.50 | 79.85 | 79.00 | 79.72 | 366981 | 0.5% |
| >>> | 2025-06-26 | 78.94 | 79.37 | 78.60 | 79.32 | 244180 | 0.95% |
| >>> | 2025-06-25 | 78.65 | 78.86 | 78.32 | 78.57 | 204801 | 0.38% |
| >>> | 2025-06-24 | 78.00 | 78.44 | 77.77 | 78.27 | 232115 | 1.43% |
| >>> | 2025-06-23 | 76.24 | 77.26 | 75.98 | 77.17 | 335434 | 0.95% |
| >>> | 2025-06-20 | 77.25 | 77.44 | 76.15 | 76.44 | 176238 | -0.56% |
| >>> | 2025-06-18 | 77.02 | 77.40 | 76.62 | 76.87 | 245829 | 0.12% |
| >>> | 2025-06-17 | 77.02 | 77.39 | 76.69 | 76.78 | 786759 | -0.89% |
| >>> | 2025-06-16 | 77.04 | 77.70 | 77.03 | 77.47 | 195732 | 1.28% |
| >>> | 2025-06-13 | 76.50 | 77.22 | 76.25 | 76.49 | 266981 | -1.19% |
| >>> | 2025-06-12 | 77.04 | 77.59 | 77.04 | 77.41 | 138502 | 0.18% |
| >>> | 2025-06-11 | 77.88 | 77.99 | 77.05 | 77.27 | 237851 | -0.51% |
| >>> | 2025-06-10 | 77.25 | 77.74 | 76.96 | 77.67 | 208236 | 0.56% |
| >>> | 2025-06-09 | 77.16 | 77.38 | 76.87 | 77.24 | 225318 | 0.42% |
| >>> | 2025-06-06 | 76.73 | 77.19 | 76.59 | 76.92 | 175534 | 1.22% |
| >>> | 2025-06-05 | 76.80 | 77.20 | 75.68 | 75.99 | 584935 | -0.84% |
| >>> | 2025-06-04 | 76.44 | 76.75 | 76.19 | 76.63 | 202917 | 0.3% |
| >>> | 2025-06-03 | 75.88 | 76.58 | 75.70 | 76.40 | 226730 | 0.82% |
| >>> | 2025-06-02 | 74.92 | 75.80 | 74.80 | 75.78 | 300137 | 0.74% |
| >>> | 2025-05-30 | 75.25 | 75.46 | 74.16 | 75.22 | 182619 | -0.38% |
| >>> | 2025-05-29 | 76.36 | 76.47 | 75.16 | 75.51 | 211286 | 0.35% |
| >>> | 2025-05-28 | 75.63 | 75.87 | 75.15 | 75.25 | 215802 | -0.34% |
| >>> | 2025-05-27 | 74.75 | 75.60 | 74.65 | 75.51 | 296390 | 2.41% |
| >>> | 2025-05-23 | 73.28 | 74.19 | 73.11 | 73.73 | 411053 | -0.99% |
| >>> | 2025-05-22 | 74.32 | 75.06 | 74.18 | 74.47 | 178342 | 0.2% |
| >>> | 2025-05-21 | 74.74 | 75.75 | 74.04 | 74.32 | 314666 | -1.45% |
| >>> | 2025-05-20 | 75.31 | 75.55 | 74.87 | 75.41 | 190084 | -0.28% |
| >>> | 2025-05-19 | 74.68 | 75.69 | 74.40 | 75.62 | 252811 | -0.12% |
| >>> | 2025-05-16 | 75.41 | 75.76 | 74.94 | 75.71 | 215903 | 0.57% |
| >>> | 2025-05-15 | 75.15 | 75.64 | 74.67 | 75.28 | 231917 | -0.17% |
| >>> | 2025-05-14 | 75.15 | 75.48 | 74.90 | 75.41 | 274268 | 0.75% |
| >>> | 2025-05-13 | 74.00 | 75.10 | 73.76 | 74.85 | 411894 | 1.68% |
| >>> | 2025-05-12 | 73.74 | 73.75 | 72.73 | 73.61 | 608046 | 4.31% |
| >>> | 2025-05-09 | 70.96 | 71.11 | 70.28 | 70.57 | 406451 | 0.06% |
| >>> | 2025-05-08 | 70.67 | 71.25 | 69.95 | 70.53 | 322655 | 1.02% |
| >>> | 2025-05-07 | 69.77 | 70.07 | 68.82 | 69.82 | 182866 | 0.37% |
| >>> | 2025-05-06 | 69.24 | 70.15 | 69.23 | 69.56 | 277555 | -1.01% |
| >>> | 2025-05-05 | 69.97 | 70.71 | 69.97 | 70.27 | 282289 | -0.68% |
| >>> | 2025-05-02 | 70.37 | 71.00 | 70.11 | 70.75 | 465032 | 1.61% |
| >>> | 2025-05-01 | 69.94 | 70.49 | 69.50 | 69.63 | 287225 | 1.43% |
| >>> | 2025-04-30 | 67.43 | 68.77 | 66.64 | 68.65 | 179625 | 0.01% |
| >>> | 2025-04-29 | 68.05 | 68.86 | 67.90 | 68.64 | 172806 | 0.5% |
| >>> | 2025-04-28 | 68.55 | 68.65 | 67.40 | 68.30 | 299718 | -0.15% |
| >>> | 2025-04-25 | 67.68 | 68.51 | 67.32 | 68.40 | 251928 | 1.32% |
| >>> | 2025-04-24 | 65.96 | 67.58 | 65.87 | 67.51 | 293300 | 2.88% |
| >>> | 2025-04-23 | 66.44 | 67.07 | 65.45 | 65.62 | 488623 | 2.32% |
| >>> | 2025-04-22 | 63.19 | 64.55 | 63.12 | 64.13 | 355619 | 2.64% |
| >>> | 2025-04-21 | 63.02 | 63.25 | 61.70 | 62.48 | 1100000 | -2.44% |
| >>> | 2025-04-17 | 64.47 | 64.63 | 63.69 | 64.04 | 348558 | -0.26% |
| >>> | 2025-04-16 | 64.68 | 65.35 | 63.20 | 64.21 | 541555 | -3.04% |
| >>> | 2025-04-15 | 66.32 | 66.79 | 65.89 | 66.22 | 684081 | 0.02% |
| >>> | 2025-04-14 | 67.58 | 67.58 | 65.51 | 66.21 | 471743 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice