Register for real-time alerts, custom portfolio, and market movers
ONEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 120.083 | 1.77 | 1.50% | 118.96 | 120.083 | 118.5501 | 11,935 |
| May 30 2024 | 118.31 | 0.87 | 0.74% | 117.64 | 118.50 | 117.64 | 5,117 |
| May 29 2024 | 117.4417 | -1.44 | -1.21% | 118.51 | 118.51 | 117.33 | 22,862 |
| May 28 2024 | 118.8801 | -1.20 | -1.00% | 120.62 | 120.62 | 118.74 | 7,979 |
| May 24 2024 | 120.08 | 0.62 | 0.52% | 119.82 | 120.22 | 119.82 | 7,040 |
| May 23 2024 | 119.46 | -1.19 | -0.99% | 121.03 | 121.03 | 119.36 | 6,577 |
| May 22 2024 | 120.65 | -0.60 | -0.50% | 121.46 | 121.46 | 120.48 | 8,100 |
| May 21 2024 | 121.2533 | -0.26 | -0.22% | 121.31 | 121.31 | 120.92 | 2,298 |
| May 20 2024 | 121.5153 | -0.02 | -0.01% | 121.61 | 121.884 | 121.45 | 7,152 |
| May 17 2024 | 121.5332 | 0.03 | 0.03% | 121.45 | 121.55 | 121.26 | 6,501 |
| May 16 2024 | 121.4994 | -0.07 | -0.06% | 121.67 | 121.70 | 121.46 | 5,370 |
| May 15 2024 | 121.57 | 0.61 | 0.50% | 121.89 | 121.89 | 121.42 | 18,284 |
| May 14 2024 | 120.9595 | 0.32 | 0.26% | 121.37 | 121.37 | 120.4742 | 5,603 |
| May 13 2024 | 120.6404 | -0.22 | -0.18% | 121.35 | 121.65 | 120.64 | 11,364 |
| May 10 2024 | 120.8567 | 0.21 | 0.17% | 120.79 | 121.00 | 120.62 | 5,117 |
| May 09 2024 | 120.65 | 1.15 | 0.96% | 119.52 | 120.65 | 119.52 | 7,347 |
| May 08 2024 | 119.5049 | -0.07 | -0.06% | 119.17 | 119.57 | 119.17 | 5,062 |
| May 07 2024 | 119.578 | 0.45 | 0.38% | 119.49 | 119.86 | 119.49 | 12,084 |
| May 06 2024 | 119.123 | 0.94 | 0.79% | 118.89 | 119.13 | 118.89 | 18,723 |
| May 03 2024 | 118.1878 | 0.75 | 0.64% | 118.52 | 118.6004 | 117.8224 | 4,337 |
| May 02 2024 | 117.4375 | 0.74 | 0.63% | 117.32 | 117.62 | 116.5487 | 5,162 |
| May 01 2024 | 116.6966 | -0.47 | -0.40% | 117.11 | 117.93 | 116.50 | 10,680 |
| Apr 30 2024 | 117.17 | -1.76 | -1.48% | 118.97 | 118.97 | 117.12 | 16,308 |
| Apr 29 2024 | 118.9348 | 0.81 | 0.69% | 118.34 | 119.10 | 118.34 | 15,601 |
| Apr 26 2024 | 118.1253 | -0.05 | -0.04% | 118.22 | 118.51 | 118.12 | 5,190 |
| Apr 25 2024 | 118.1739 | -0.59 | -0.49% | 117.99 | 118.375 | 117.41 | 5,966 |
| Apr 24 2024 | 118.76 | 0.17 | 0.14% | 118.42 | 118.76 | 118.186 | 2,784 |
| Apr 23 2024 | 118.5889 | 0.77 | 0.65% | 117.94 | 118.88 | 117.94 | 4,916 |
| Apr 22 2024 | 117.82 | 0.68 | 0.58% | 117.46 | 118.232 | 117.38 | 9,422 |
| Apr 19 2024 | 117.1448 | 0.55 | 0.48% | 116.56 | 117.399 | 116.56 | 11,964 |
| Apr 18 2024 | 116.59 | -0.03 | -0.03% | 117.06 | 117.3903 | 116.34 | 6,937 |
| Apr 17 2024 | 116.62 | -0.36 | -0.31% | 117.47 | 117.47 | 116.4892 | 6,384 |
| Apr 16 2024 | 116.98 | -0.71 | -0.60% | 117.64 | 117.64 | 116.85 | 5,499 |
| Apr 15 2024 | 117.69 | -0.84 | -0.71% | 119.24 | 119.24 | 117.45 | 17,185 |
| Apr 12 2024 | 118.5343 | -1.73 | -1.44% | 119.71 | 119.81 | 118.3543 | 8,922 |
| Apr 11 2024 | 120.2637 | -0.15 | -0.12% | 120.84 | 120.84 | 119.7215 | 8,037 |
| Apr 10 2024 | 120.41 | -1.95 | -1.59% | 120.70 | 121.06 | 120.15 | 8,510 |
| Apr 09 2024 | 122.36 | 0.00 | 0.00% | 122.80 | 122.80 | 121.57 | 62,416 |
| Apr 08 2024 | 122.3567 | 0.06 | 0.05% | 122.29 | 122.85 | 122.29 | 34,796 |
| Apr 05 2024 | 122.2953 | 0.67 | 0.55% | 121.57 | 122.38 | 121.57 | 49,628 |
| Apr 04 2024 | 121.6208 | -0.90 | -0.73% | 123.22 | 123.499 | 121.45 | 11,892 |
| Apr 03 2024 | 122.5171 | 0.25 | 0.20% | 122.46 | 122.68 | 122.2168 | 8,035 |
| Apr 02 2024 | 122.2711 | -1.13 | -0.92% | 122.62 | 122.62 | 121.88 | 4,240 |
| Apr 01 2024 | 123.4012 | -0.78 | -0.63% | 124.22 | 124.22 | 123.2801 | 7,834 |
| Mar 28 2024 | 124.1775 | 0.68 | 0.55% | 123.57 | 124.29 | 123.57 | 63,001 |
| Mar 27 2024 | 123.5023 | 1.69 | 1.39% | 121.93 | 123.55 | 121.93 | 8,996 |
| Mar 26 2024 | 121.8127 | -0.07 | -0.06% | 122.06 | 122.34 | 121.8127 | 4,579 |
| Mar 25 2024 | 121.8832 | -0.37 | -0.30% | 121.92 | 122.41 | 121.8832 | 7,847 |
| Mar 22 2024 | 122.2484 | -0.62 | -0.50% | 122.99 | 122.99 | 122.2484 | 6,178 |
| Mar 21 2024 | 122.8645 | 0.94 | 0.77% | 122.37 | 122.96 | 122.37 | 7,511 |
| Mar 20 2024 | 121.92 | 0.93 | 0.77% | 120.83 | 121.92 | 120.83 | 18,861 |
| Mar 19 2024 | 120.9925 | 0.99 | 0.83% | 119.90 | 120.9925 | 119.90 | 14,778 |
| Mar 18 2024 | 120.0015 | -0.49 | -0.41% | 120.09 | 120.45 | 120.00 | 5,149 |
| Mar 15 2024 | 120.49 | 0.03 | 0.02% | 120.19 | 120.78 | 120.19 | 8,691 |
| Mar 14 2024 | 120.46 | -1.01 | -0.83% | 121.44 | 121.44 | 119.8372 | 3,292 |
| Mar 13 2024 | 121.4668 | 0.49 | 0.40% | 121.30 | 121.8616 | 121.30 | 3,157 |
| Mar 12 2024 | 120.98 | 0.27 | 0.22% | 120.79 | 121.11 | 120.7268 | 5,146 |
| Mar 11 2024 | 120.7116 | 0.04 | 0.03% | 120.41 | 120.81 | 120.035 | 6,505 |
| Mar 08 2024 | 120.6712 | -0.20 | -0.16% | 121.24 | 121.35 | 120.6712 | 5,163 |
| Mar 07 2024 | 120.8691 | 1.05 | 0.88% | 120.51 | 120.88 | 120.51 | 5,224 |
| Mar 06 2024 | 119.8168 | 0.52 | 0.44% | 120.16 | 120.20 | 119.5905 | 7,648 |
| Mar 05 2024 | 119.2921 | -0.39 | -0.32% | 119.44 | 119.8451 | 119.0064 | 3,773 |
| Mar 04 2024 | 119.68 | 0.48 | 0.40% | 119.33 | 120.00 | 119.33 | 18,310 |
