Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONEXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 70.43 | -2.74 | -3.74% | 69.69 | 70.43 | 69.69 | 7,635 |
| May 09 2024 | 73.17 | 1.00 | 1.39% | 73.4747 | 73.48 | 73.17 | 4,214 |
| May 08 2024 | 72.1687 | -1.21 | -1.65% | 72.1687 | 72.6498 | 72.1687 | 29,582 |
| May 07 2024 | 73.3778 | -0.37 | -0.51% | 73.3778 | 73.3778 | 73.3778 | 2,558 |
| May 06 2024 | 73.7523 | 0.17 | 0.23% | 73.502 | 73.7753 | 73.502 | 6,489 |
| May 03 2024 | 73.58 | 1.57 | 2.18% | 73.4415 | 73.71 | 73.4415 | 10,793 |
| May 02 2024 | 72.01 | 1.02 | 1.44% | 71.99 | 72.01 | 71.99 | 10,558 |
| May 01 2024 | 70.9861 | -0.08 | -0.12% | 71.1616 | 71.1616 | 70.86 | 22,784 |
| Apr 30 2024 | 71.07 | -0.54 | -0.75% | 71.49 | 71.49 | 71.07 | 9,336 |
| Apr 29 2024 | 71.61 | -0.40 | -0.56% | 71.90 | 72.47 | 71.61 | 4,104 |
| Apr 26 2024 | 72.01 | -0.47 | -0.65% | 72.25 | 72.25 | 72.01 | 843 |
| Apr 25 2024 | 72.48 | 0.21 | 0.29% | 71.8946 | 72.50 | 71.8946 | 1,772 |
| Apr 24 2024 | 72.27 | -1.12 | -1.52% | 73.1334 | 73.1334 | 72.27 | 918 |
| Apr 23 2024 | 73.385 | 2.11 | 2.95% | 72.00 | 73.495 | 72.00 | 10,034 |
| Apr 22 2024 | 71.28 | 0.00 | 0.00% | 71.28 | 71.28 | 71.28 | 0 |
| Apr 19 2024 | 71.28 | 0.27 | 0.37% | 71.34 | 71.3599 | 71.28 | 21,206 |
| Apr 18 2024 | 71.0146 | 0.81 | 1.16% | 71.0146 | 71.0146 | 71.0146 | 18,050 |
| Apr 17 2024 | 70.2001 | -0.30 | -0.43% | 70.5574 | 70.5574 | 70.2001 | 4,231 |
| Apr 16 2024 | 70.50 | -1.20 | -1.67% | 69.9041 | 70.50 | 69.9041 | 1,419 |
| Apr 15 2024 | 71.70 | 1.30 | 1.84% | 71.0017 | 71.70 | 71.0017 | 769 |
| Apr 12 2024 | 70.405 | -1.00 | -1.39% | 70.52 | 70.52 | 70.2632 | 2,952 |
| Apr 11 2024 | 71.40 | -0.95 | -1.31% | 71.68 | 71.68 | 70.9682 | 2,700 |
| Apr 10 2024 | 72.345 | -0.78 | -1.06% | 72.3476 | 72.3476 | 72.3403 | 2,507 |
| Apr 09 2024 | 73.12 | -0.07 | -0.10% | 72.86 | 73.16 | 72.5456 | 4,409 |
| Apr 08 2024 | 73.19 | 0.26 | 0.35% | 71.47 | 73.24 | 71.44 | 9,195 |
| Apr 05 2024 | 72.9349 | 0.34 | 0.48% | 72.9349 | 72.9349 | 72.9349 | 1,630 |
| Apr 04 2024 | 72.59 | -0.26 | -0.36% | 72.97 | 73.02 | 72.59 | 1,505 |
| Apr 03 2024 | 72.85 | -1.20 | -1.62% | 73.25 | 73.25 | 72.395 | 6,630 |
| Apr 02 2024 | 74.05 | 0.38 | 0.52% | 73.9263 | 74.05 | 73.919 | 1,746 |
| Apr 01 2024 | 73.67 | -1.18 | -1.58% | 73.86 | 73.86 | 73.5956 | 3,679 |
| Mar 28 2024 | 74.8492 | 1.33 | 1.81% | 74.9008 | 74.9008 | 74.8492 | 1,847 |
| Mar 27 2024 | 73.52 | -0.66 | -0.89% | 73.59 | 73.59 | 73.52 | 717 |
| Mar 26 2024 | 74.18 | 0.50 | 0.68% | 73.90 | 74.6466 | 73.90 | 6,625 |
| Mar 25 2024 | 73.68 | -0.52 | -0.70% | 74.5395 | 74.5395 | 73.68 | 1,248 |
| Mar 22 2024 | 74.20 | -0.60 | -0.80% | 74.0869 | 74.20 | 74.01 | 2,627 |
| Mar 21 2024 | 74.80 | 1.06 | 1.43% | 74.4531 | 74.80 | 74.4531 | 1,376 |
| Mar 20 2024 | 73.7425 | -0.39 | -0.53% | 73.7425 | 73.7425 | 73.7425 | 244 |
| Mar 19 2024 | 74.1346 | -0.25 | -0.34% | 74.1346 | 74.1346 | 74.1346 | 1,952 |
| Mar 18 2024 | 74.3848 | -0.38 | -0.50% | 74.38 | 74.3848 | 74.38 | 1,572 |
| Mar 15 2024 | 74.76 | 0.00 | 0.00% | 74.76 | 74.76 | 74.76 | 0 |
| Mar 14 2024 | 74.76 | -1.60 | -2.10% | 74.76 | 74.76 | 74.76 | 3,580 |
| Mar 13 2024 | 76.36 | 1.51 | 2.01% | 76.36 | 76.36 | 76.36 | 23,912 |
| Mar 12 2024 | 74.8537 | 0.40 | 0.54% | 74.8537 | 74.8537 | 74.8537 | 2,859 |
| Mar 11 2024 | 74.4526 | 0.26 | 0.36% | 74.4526 | 74.4526 | 74.4526 | 5,623 |
| Mar 08 2024 | 74.1889 | -0.62 | -0.83% | 74.275 | 74.275 | 74.1889 | 2,131 |
| Mar 07 2024 | 74.81 | -0.57 | -0.76% | 74.81 | 74.81 | 74.81 | 3,747 |
| Mar 06 2024 | 75.38 | 0.38 | 0.51% | 75.3776 | 75.38 | 75.3776 | 5,194 |
| Mar 05 2024 | 75.00 | 0.90 | 1.21% | 73.97 | 75.00 | 73.71 | 9,911 |
| Mar 04 2024 | 74.10 | -1.18 | -1.57% | 74.13 | 74.2421 | 73.53 | 15,327 |
| Mar 01 2024 | 75.28 | 1.11 | 1.50% | 74.43 | 75.375 | 74.43 | 23,122 |
| Feb 29 2024 | 74.17 | -0.65 | -0.87% | 74.7925 | 74.7925 | 73.68 | 51,367 |
| Feb 28 2024 | 74.82 | 0.00 | 0.00% | 74.82 | 74.82 | 74.82 | 0 |
| Feb 27 2024 | 74.82 | -0.42 | -0.56% | 74.82 | 74.82 | 74.82 | 10,495 |
| Feb 26 2024 | 75.2409 | -1.55 | -2.02% | 75.2409 | 75.2409 | 75.2409 | 8,054 |
| Feb 23 2024 | 76.79 | 0.14 | 0.18% | 76.79 | 76.79 | 76.79 | 8,724 |
| Feb 22 2024 | 76.65 | 0.20 | 0.27% | 76.14 | 76.77 | 76.14 | 3,355 |
| Feb 21 2024 | 76.4474 | 1.00 | 1.32% | 76.55 | 76.55 | 76.4474 | 4,666 |
| Feb 20 2024 | 75.45 | -1.05 | -1.37% | 75.45 | 75.45 | 75.45 | 6,302 |
| Feb 16 2024 | 76.50 | 0.46 | 0.61% | 76.50 | 76.50 | 76.50 | 869 |
| Feb 15 2024 | 76.0358 | -0.15 | -0.20% | 76.0358 | 76.0358 | 76.0358 | 7,246 |
| Feb 14 2024 | 76.19 | 1.71 | 2.30% | 74.85 | 76.19 | 74.85 | 13,595 |
| Feb 13 2024 | 74.48 | -1.29 | -1.70% | 73.4186 | 74.48 | 73.4186 | 4,218 |
| Feb 12 2024 | 75.77 | -0.35 | -0.45% | 75.81 | 75.96 | 75.35 | 878 |
