Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 84.48 | 84.90 | 84.14 | 84.64 | 189696 | 0.98% |
| >>> | 2025-09-02 | 83.19 | 83.95 | 82.82 | 83.82 | 362400 | -0.78% |
| >>> | 2025-08-29 | 85.17 | 85.19 | 84.28 | 84.48 | 151200 | -1.19% |
| >>> | 2025-08-28 | 85.06 | 85.61 | 84.81 | 85.50 | 129300 | 0.55% |
| >>> | 2025-08-27 | 84.80 | 85.15 | 84.55 | 85.03 | 106400 | 0.19% |
| >>> | 2025-08-26 | 84.43 | 84.87 | 84.19 | 84.87 | 115700 | 0.45% |
| >>> | 2025-08-25 | 84.42 | 84.95 | 84.25 | 84.49 | 133100 | -0.24% |
| >>> | 2025-08-22 | 83.23 | 84.89 | 83.06 | 84.69 | 335800 | 1.94% |
| >>> | 2025-08-21 | 83.05 | 83.40 | 82.63 | 83.08 | 138300 | -0.35% |
| >>> | 2025-08-20 | 83.83 | 83.83 | 82.26 | 83.37 | 350800 | -0.61% |
| >>> | 2025-08-19 | 85.11 | 85.19 | 83.70 | 83.88 | 259100 | -1.43% |
| >>> | 2025-08-18 | 85.00 | 85.19 | 84.83 | 85.10 | 142700 | -0.04% |
| >>> | 2025-08-15 | 85.54 | 85.54 | 84.84 | 85.13 | 175500 | -0.32% |
| >>> | 2025-08-14 | 85.04 | 85.67 | 85.04 | 85.40 | 191800 | -0.04% |
| >>> | 2025-08-13 | 85.71 | 85.81 | 85.18 | 85.43 | 194800 | 0.11% |
| >>> | 2025-08-12 | 84.63 | 85.35 | 84.15 | 85.34 | 161000 | 1.35% |
| >>> | 2025-08-11 | 84.54 | 84.82 | 84.03 | 84.20 | 197200 | -0.27% |
| >>> | 2025-08-08 | 83.75 | 84.48 | 83.75 | 84.43 | 185300 | 1.04% |
| >>> | 2025-08-07 | 83.92 | 84.19 | 82.93 | 83.56 | 225600 | 0.34% |
| >>> | 2025-08-06 | 82.42 | 83.40 | 82.36 | 83.28 | 198600 | 1.12% |
| >>> | 2025-08-05 | 83.05 | 83.21 | 82.23 | 82.36 | 223400 | -0.48% |
| >>> | 2025-08-04 | 81.92 | 82.88 | 81.90 | 82.76 | 291800 | 1.92% |
| >>> | 2025-08-01 | 81.88 | 82.07 | 80.76 | 81.20 | 594800 | -2.39% |
| >>> | 2025-07-31 | 84.49 | 84.49 | 82.95 | 83.19 | 239100 | -0.02% |
| >>> | 2025-07-30 | 83.25 | 83.57 | 82.70 | 83.21 | 219400 | 0.24% |
| >>> | 2025-07-29 | 83.59 | 83.82 | 82.93 | 83.01 | 215300 | -0.4% |
| >>> | 2025-07-28 | 83.49 | 83.49 | 83.10 | 83.34 | 214900 | 0.36% |
| >>> | 2025-07-25 | 82.90 | 83.23 | 82.82 | 83.04 | 154700 | 0.17% |
| >>> | 2025-07-24 | 82.90 | 83.05 | 82.64 | 82.90 | 127000 | 0.3% |
| >>> | 2025-07-23 | 82.55 | 82.71 | 82.12 | 82.65 | 139500 | 0.49% |
| >>> | 2025-07-22 | 82.60 | 82.60 | 81.59 | 82.25 | 148000 | -0.34% |
| >>> | 2025-07-21 | 82.37 | 82.94 | 82.37 | 82.53 | 240700 | 0.3% |
| >>> | 2025-07-18 | 82.50 | 82.64 | 81.96 | 82.28 | 111500 | 0.01% |
| >>> | 2025-07-17 | 81.71 | 82.27 | 81.58 | 82.27 | 197000 | 0.86% |
| >>> | 2025-07-16 | 81.43 | 81.61 | 80.70 | 81.57 | 156300 | 0.22% |
| >>> | 2025-07-15 | 81.86 | 81.99 | 81.36 | 81.39 | 180000 | 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 | 168000 | 0.09% |
| >>> | 2025-07-09 | 80.56 | 81.22 | 80.56 | 81.14 | 186500 | 0.98% |
| >>> | 2025-07-08 | 80.56 | 80.70 | 80.13 | 80.35 | 225500 | 0.01% |
| >>> | 2025-07-07 | 80.64 | 80.78 | 79.89 | 80.34 | 301500 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice