Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 93.12 | 93.19 | 90.60 | 91.44 | 359513.0 | -1.47% |
| >>> | 2026-02-02 | 91.81 | 93.18 | 91.81 | 92.80 | 342900.0 | 0.51% |
| >>> | 2026-01-30 | 92.57 | 93.25 | 91.88 | 92.33 | 397100.0 | -0.84% |
| >>> | 2026-01-29 | 93.71 | 93.71 | 91.40 | 93.11 | 385100.0 | -0.77% |
| >>> | 2026-01-28 | 94.10 | 94.35 | 93.56 | 93.83 | 191100.0 | 0.17% |
| >>> | 2026-01-27 | 93.17 | 93.85 | 93.17 | 93.67 | 216800.0 | 0.89% |
| >>> | 2026-01-26 | 92.49 | 93.19 | 92.40 | 92.84 | 228100.0 | 0.43% |
| >>> | 2026-01-23 | 92.15 | 92.88 | 92.00 | 92.44 | 303000.0 | 0.31% |
| >>> | 2026-01-22 | 92.20 | 92.46 | 91.75 | 92.15 | 267600.0 | 0.9% |
| >>> | 2026-01-21 | 90.63 | 91.96 | 90.18 | 91.33 | 579800.0 | 1.17% |
| >>> | 2026-01-20 | 90.87 | 91.43 | 90.18 | 90.27 | 489600.0 | -2.37% |
| >>> | 2026-01-16 | 92.96 | 93.08 | 92.24 | 92.46 | 163600.0 | -0.09% |
| >>> | 2026-01-15 | 93.19 | 93.30 | 92.46 | 92.54 | 554900.0 | 0.21% |
| >>> | 2026-01-14 | 92.78 | 92.78 | 91.66 | 92.35 | 301800.0 | -0.88% |
| >>> | 2026-01-13 | 93.46 | 93.62 | 92.85 | 93.17 | 209500.0 | -0.15% |
| >>> | 2026-01-12 | 92.48 | 93.59 | 92.45 | 93.31 | 223000.0 | 0.23% |
| >>> | 2026-01-09 | 92.48 | 93.29 | 92.17 | 93.10 | 218200.0 | 0.81% |
| >>> | 2026-01-08 | 92.64 | 92.64 | 91.86 | 92.35 | 285800.0 | -0.39% |
| >>> | 2026-01-07 | 92.60 | 93.25 | 92.50 | 92.71 | 215000.0 | 0.13% |
| >>> | 2026-01-06 | 92.19 | 92.63 | 91.97 | 92.59 | 233400.0 | 0.69% |
| >>> | 2026-01-05 | 91.97 | 92.31 | 91.69 | 91.96 | 377000.0 | 0.66% |
| >>> | 2026-01-02 | 92.10 | 92.75 | 90.87 | 91.36 | 378900.0 | -0.04% |
| >>> | 2025-12-31 | 92.16 | 92.20 | 91.35 | 91.40 | 166900.0 | -0.76% |
| >>> | 2025-12-30 | 92.18 | 92.44 | 92.02 | 92.10 | 165100.0 | -0.18% |
| >>> | 2025-12-29 | 92.12 | 92.54 | 92.00 | 92.27 | 411400.0 | -0.57% |
| >>> | 2025-12-26 | 92.89 | 93.03 | 92.67 | 92.80 | 139200.0 | -0.09% |
| >>> | 2025-12-24 | 92.62 | 92.94 | 92.55 | 92.88 | 166800.0 | 0.23% |
| >>> | 2025-12-23 | 91.92 | 92.68 | 91.92 | 92.67 | 242200.0 | 0.58% |
| >>> | 2025-12-22 | 92.50 | 92.50 | 91.89 | 92.14 | 350100.0 | 0.49% |
| >>> | 2025-12-19 | 90.80 | 91.69 | 90.80 | 91.69 | 211800.0 | 1.35% |
| >>> | 2025-12-18 | 90.47 | 91.06 | 90.06 | 90.47 | 343000.0 | 1.36% |
| >>> | 2025-12-17 | 91.03 | 91.05 | 89.23 | 89.26 | 211200.0 | -1.83% |
| >>> | 2025-12-16 | 90.29 | 91.04 | 90.01 | 90.92 | 169800.0 | 0.24% |
| >>> | 2025-12-15 | 91.75 | 91.86 | 90.53 | 90.70 | 212600.0 | -0.56% |
| >>> | 2025-12-12 | 92.35 | 92.64 | 90.76 | 91.21 | 262600.0 | -1.78% |
| >>> | 2025-12-11 | 92.66 | 92.94 | 91.78 | 92.86 | 244300.0 | -0.16% |
| >>> | 2025-12-10 | 92.71 | 93.38 | 92.28 | 93.01 | 263000.0 | 0.22% |
| >>> | 2025-12-09 | 92.58 | 92.99 | 92.48 | 92.81 | 184900.0 | 0.11% |
| >>> | 2025-12-08 | 92.95 | 93.29 | 92.38 | 92.71 | 163500.0 | -0.1% |
| >>> | 2025-12-05 | 92.71 | 93.24 | 92.51 | 92.80 | 168300.0 | 0.29% |
| >>> | 2025-12-04 | 92.61 | 92.61 | 91.99 | 92.53 | 144100.0 | 0.23% |
| >>> | 2025-12-03 | 91.94 | 92.53 | 91.67 | 92.32 | 479100.0 | 0.15% |
| >>> | 2025-12-02 | 92.00 | 92.60 | 91.71 | 92.18 | 404600.0 | 0.61% |
| >>> | 2025-12-01 | 91.15 | 92.00 | 91.00 | 91.62 | 389600.0 | -0.33% |
| >>> | 2025-11-28 | 91.74 | 91.95 | 91.50 | 91.92 | 108000.0 | 0.61% |
| >>> | 2025-11-26 | 91.26 | 91.67 | 90.83 | 91.36 | 475700.0 | 0.82% |
| >>> | 2025-11-25 | 89.83 | 90.76 | 88.90 | 90.62 | 436000.0 | 0.66% |
| >>> | 2025-11-24 | 88.54 | 90.14 | 88.54 | 90.03 | 403300.0 | 2.61% |
| >>> | 2025-11-21 | 87.18 | 88.74 | 86.21 | 87.74 | 370100.0 | 0.92% |
| >>> | 2025-11-20 | 90.58 | 91.09 | 86.80 | 86.94 | 428000.0 | -2.08% |
| >>> | 2025-11-19 | 88.36 | 89.96 | 88.06 | 88.79 | 293600.0 | 0.65% |
| >>> | 2025-11-18 | 88.58 | 89.07 | 87.44 | 88.22 | 1243200.0 | -1.29% |
| >>> | 2025-11-17 | 89.88 | 90.70 | 88.75 | 89.37 | 331400.0 | -0.76% |
| >>> | 2025-11-14 | 88.34 | 90.88 | 88.25 | 90.05 | 414400.0 | 0.11% |
| >>> | 2025-11-13 | 91.73 | 91.73 | 89.62 | 89.95 | 285600.0 | -2.32% |
| >>> | 2025-11-12 | 92.72 | 92.80 | 91.57 | 92.09 | 231300.0 | -0.29% |
| >>> | 2025-11-11 | 92.18 | 92.47 | 91.71 | 92.36 | 203600.0 | -0.29% |
| >>> | 2025-11-10 | 92.01 | 92.74 | 91.64 | 92.63 | 304400.0 | 2.41% |
| >>> | 2025-11-07 | 90.05 | 90.49 | 88.70 | 90.45 | 647500.0 | -0.23% |
| >>> | 2025-11-06 | 92.41 | 92.41 | 90.50 | 90.66 | 450700.0 | -1.93% |
| >>> | 2025-11-05 | 91.82 | 92.98 | 91.63 | 92.44 | 240000.0 | 0.52% |
| >>> | 2025-11-04 | 92.37 | 93.00 | 91.78 | 91.96 | 333900.0 | -1.92% |
| >>> | 2025-11-03 | 94.19 | 94.32 | 93.45 | 93.76 | 340700.0 | 0.36% |
| >>> | 2025-10-31 | 94.23 | 94.23 | 92.88 | 93.42 | 237800.0 | 0.73% |
| >>> | 2025-10-30 | 93.74 | 93.75 | 92.66 | 92.74 | 304100.0 | -1.49% |
| >>> | 2025-10-29 | 94.19 | 94.49 | 93.43 | 94.14 | 358400.0 | 0.42% |
| >>> | 2025-10-28 | 93.20 | 93.98 | 93.11 | 93.75 | 256000.0 | 0.87% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice