Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 75.25 | 75.46 | 74.16 | 75.22 | 182611 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice