Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-01-06 | 78.04 | 78.85 | 77.83 | 78.34 | 531016 | 1.46% |
| >>> | 2025-01-03 | 76.38 | 77.26 | 76.25 | 77.21 | 288158 | 1.67% |
| >>> | 2025-01-02 | 76.70 | 76.87 | 75.21 | 75.94 | 382207 | -0.16% |
| >>> | 2024-12-31 | 77.02 | 77.02 | 75.92 | 76.06 | 392442 | -0.85% |
| >>> | 2024-12-30 | 76.75 | 77.24 | 76.02 | 76.71 | 407708 | -1.27% |
| >>> | 2024-12-27 | 78.40 | 78.40 | 76.97 | 77.70 | 321975 | -1.45% |
| >>> | 2024-12-26 | 78.53 | 78.99 | 78.25 | 78.84 | 228740 | 0.0% |
| >>> | 2024-12-24 | 78.14 | 78.84 | 77.91 | 78.84 | 456634 | 1.31% |
| >>> | 2024-12-23 | 77.45 | 77.86 | 76.75 | 77.82 | 309193 | 0.79% |
| >>> | 2024-12-20 | 75.71 | 77.78 | 75.40 | 77.21 | 397723 | 0.86% |
| >>> | 2024-12-19 | 77.34 | 77.44 | 76.38 | 76.55 | 523496 | 0.09% |
| >>> | 2024-12-18 | 79.38 | 79.62 | 76.26 | 76.48 | 452189 | -3.6% |
| >>> | 2024-12-17 | 79.48 | 79.49 | 78.90 | 79.34 | 226305 | -0.34% |
| >>> | 2024-12-16 | 78.88 | 79.75 | 78.86 | 79.61 | 292054 | 1.17% |
| >>> | 2024-12-13 | 78.90 | 79.16 | 78.17 | 78.69 | 193237 | 0.18% |
| >>> | 2024-12-12 | 78.93 | 78.97 | 78.50 | 78.55 | 189003 | -0.63% |
| >>> | 2024-12-11 | 78.27 | 79.11 | 78.21 | 79.05 | 277038 | 1.83% |
| >>> | 2024-12-10 | 77.97 | 78.43 | 77.41 | 77.63 | 302607 | -0.35% |
| >>> | 2024-12-09 | 78.26 | 78.37 | 77.70 | 77.90 | 238688 | -0.55% |
| >>> | 2024-12-06 | 77.97 | 78.38 | 77.84 | 78.33 | 234900 | 0.78% |
| >>> | 2024-12-05 | 77.90 | 78.05 | 77.68 | 77.72 | 212800 | -0.15% |
| >>> | 2024-12-04 | 77.15 | 77.88 | 77.15 | 77.84 | 289200 | 1.28% |
| >>> | 2024-12-03 | 76.47 | 76.86 | 76.34 | 76.86 | 210900 | 0.51% |
| >>> | 2024-12-02 | 76.01 | 76.67 | 75.97 | 76.47 | 268200 | 0.86% |
| >>> | 2024-11-29 | 75.19 | 75.88 | 75.13 | 75.82 | 101600 | 0.78% |
| >>> | 2024-11-27 | 75.50 | 75.50 | 74.65 | 75.23 | 163300 | -0.53% |
| >>> | 2024-11-26 | 75.34 | 75.68 | 75.19 | 75.63 | 183200 | 0.59% |
| >>> | 2024-11-25 | 75.54 | 75.76 | 74.84 | 75.19 | 190800 | 0.32% |
| >>> | 2024-11-22 | 74.84 | 75.06 | 74.50 | 74.95 | 198200 | 0.23% |
| >>> | 2024-11-21 | 75.20 | 75.41 | 73.76 | 74.78 | 646300 | -0.11% |
| >>> | 2024-11-20 | 74.89 | 74.89 | 73.84 | 74.86 | 206400 | -0.04% |
| >>> | 2024-11-19 | 73.72 | 74.93 | 73.60 | 74.89 | 183200 | 1.05% |
| >>> | 2024-11-18 | 73.85 | 74.38 | 73.60 | 74.11 | 261700 | 0.65% |
| >>> | 2024-11-15 | 74.68 | 74.68 | 73.31 | 73.63 | 404400 | -2.24% |
| >>> | 2024-11-14 | 75.89 | 75.99 | 75.20 | 75.32 | 251600 | -0.72% |
| >>> | 2024-11-13 | 76.02 | 76.32 | 75.62 | 75.87 | 194400 | -0.18% |
| >>> | 2024-11-12 | 76.01 | 76.24 | 75.57 | 76.01 | 175400 | -0.16% |
| >>> | 2024-11-11 | 76.37 | 76.37 | 75.66 | 76.13 | 260300 | 0.12% |
| >>> | 2024-11-08 | 75.90 | 76.17 | 75.75 | 76.04 | 237600 | 0.11% |
| >>> | 2024-11-07 | 75.28 | 76.08 | 75.12 | 75.96 | 630000 | 1.42% |
| >>> | 2024-11-06 | 74.09 | 74.92 | 73.78 | 74.90 | 606200 | 3.13% |
| >>> | 2024-11-05 | 71.88 | 72.69 | 71.88 | 72.63 | 280500 | 1.48% |
| >>> | 2024-11-04 | 71.65 | 72.09 | 71.32 | 71.57 | 303600 | -0.42% |
| >>> | 2024-11-01 | 71.69 | 72.34 | 71.57 | 71.87 | 240700 | 0.77% |
| >>> | 2024-10-31 | 72.66 | 72.66 | 71.26 | 71.32 | 388900 | -2.89% |
| >>> | 2024-10-30 | 73.88 | 74.00 | 73.26 | 73.44 | 197300 | -0.45% |
| >>> | 2024-10-29 | 73.14 | 73.86 | 72.91 | 73.77 | 188700 | 0.67% |
| >>> | 2024-10-28 | 73.54 | 73.55 | 73.11 | 73.28 | 166000 | 0.38% |
| >>> | 2024-10-25 | 72.85 | 73.65 | 72.77 | 73.00 | 199900 | 0.69% |
| >>> | 2024-10-24 | 72.44 | 72.60 | 72.10 | 72.50 | 164600 | 0.69% |
| >>> | 2024-10-23 | 72.80 | 73.00 | 71.46 | 72.00 | 320300 | -1.67% |
| >>> | 2024-10-22 | 72.56 | 73.35 | 72.53 | 73.22 | 198500 | 0.52% |
| >>> | 2024-10-21 | 72.59 | 73.04 | 72.38 | 72.84 | 208300 | -0.05% |
| >>> | 2024-10-18 | 72.86 | 72.96 | 72.66 | 72.88 | 173600 | 0.7% |
| >>> | 2024-10-17 | 73.00 | 73.05 | 72.35 | 72.37 | 125700 | 0.04% |
| >>> | 2024-10-16 | 72.20 | 72.40 | 71.80 | 72.34 | 130500 | 0.19% |
| >>> | 2024-10-15 | 73.00 | 73.13 | 71.88 | 72.20 | 152900 | -0.99% |
| >>> | 2024-10-14 | 72.53 | 73.08 | 72.53 | 72.92 | 271600 | 0.79% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice