Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ONEQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2024 | 77.84 | 0.98 | 1.28% | 77.1874 | 77.8808 | 77.1874 | 269,564 |
| Dec 03 2024 | 76.86 | 0.39 | 0.51% | 76.355 | 76.86 | 76.34 | 196,769 |
| Dec 02 2024 | 76.47 | 0.65 | 0.86% | 76.11 | 76.67 | 76.06 | 246,715 |
| Nov 29 2024 | 75.82 | 0.59 | 0.78% | 75.26 | 75.88 | 75.13 | 88,090 |
| Nov 27 2024 | 75.23 | -0.40 | -0.53% | 75.50 | 75.50 | 74.65 | 161,850 |
| Nov 26 2024 | 75.63 | 0.44 | 0.59% | 75.34 | 75.68 | 75.2876 | 181,067 |
| Nov 25 2024 | 75.19 | 0.24 | 0.32% | 75.45 | 75.76 | 74.84 | 174,997 |
| Nov 22 2024 | 74.95 | 0.17 | 0.23% | 74.835 | 75.0599 | 74.50 | 169,849 |
| Nov 21 2024 | 74.78 | -0.08 | -0.11% | 75.24 | 75.4073 | 73.76 | 634,546 |
| Nov 20 2024 | 74.86 | -0.03 | -0.04% | 74.89 | 74.89 | 73.843 | 205,869 |
| Nov 19 2024 | 74.89 | 0.78 | 1.05% | 73.84 | 74.9299 | 73.6731 | 172,126 |
| Nov 18 2024 | 74.11 | 0.48 | 0.65% | 73.85 | 74.38 | 73.6001 | 258,684 |
| Nov 15 2024 | 73.63 | -1.69 | -2.24% | 74.5332 | 74.54 | 73.31 | 371,346 |
| Nov 14 2024 | 75.32 | -0.55 | -0.72% | 75.89 | 75.99 | 75.20 | 247,235 |
| Nov 13 2024 | 75.87 | -0.14 | -0.18% | 76.02 | 76.32 | 75.62 | 180,825 |
| Nov 12 2024 | 76.01 | -0.12 | -0.16% | 76.01 | 76.24 | 75.57 | 175,057 |
| Nov 11 2024 | 76.13 | 0.09 | 0.12% | 76.37 | 76.37 | 75.66 | 257,908 |
| Nov 08 2024 | 76.04 | 0.08 | 0.11% | 75.90 | 76.17 | 75.7501 | 236,325 |
| Nov 07 2024 | 75.96 | 1.06 | 1.42% | 75.25 | 76.08 | 75.12 | 600,957 |
| Nov 06 2024 | 74.90 | 2.27 | 3.13% | 74.07 | 74.92 | 73.7825 | 522,696 |
| Nov 05 2024 | 72.63 | 1.06 | 1.48% | 71.9301 | 72.6897 | 71.9301 | 273,287 |
| Nov 04 2024 | 71.57 | -0.30 | -0.42% | 71.80 | 72.09 | 71.32 | 302,597 |
| Nov 01 2024 | 71.87 | 0.55 | 0.77% | 71.69 | 72.34 | 71.655 | 230,628 |
| Oct 31 2024 | 71.32 | -2.12 | -2.89% | 72.65 | 72.65 | 71.26 | 370,679 |
| Oct 30 2024 | 73.44 | -0.33 | -0.45% | 73.862 | 73.9992 | 73.26 | 181,735 |
| Oct 29 2024 | 73.77 | 0.49 | 0.67% | 73.01 | 73.86 | 72.91 | 153,270 |
| Oct 28 2024 | 73.28 | 0.28 | 0.38% | 73.54 | 73.5484 | 73.11 | 151,927 |
| Oct 25 2024 | 73.00 | 0.50 | 0.69% | 72.87 | 73.65 | 72.7713 | 199,956 |
| Oct 24 2024 | 72.50 | 0.50 | 0.69% | 72.44 | 72.5969 | 72.1007 | 164,195 |
| Oct 23 2024 | 72.00 | -1.22 | -1.67% | 72.80 | 72.8254 | 71.46 | 300,451 |
| Oct 22 2024 | 73.22 | 0.38 | 0.52% | 72.56 | 73.3458 | 72.56 | 197,692 |
| Oct 21 2024 | 72.84 | -0.04 | -0.05% | 72.59 | 73.04 | 72.384 | 208,252 |
| Oct 18 2024 | 72.88 | 0.51 | 0.70% | 72.86 | 72.9599 | 72.66 | 173,627 |
| Oct 17 2024 | 72.37 | 0.03 | 0.04% | 73.00 | 73.05 | 72.3501 | 125,739 |
| Oct 16 2024 | 72.34 | 0.14 | 0.19% | 72.20 | 72.40 | 71.795 | 130,505 |
| Oct 15 2024 | 72.20 | -0.72 | -0.99% | 73.00 | 73.13 | 71.88 | 152,348 |
| Oct 14 2024 | 72.92 | 0.57 | 0.79% | 72.53 | 73.0799 | 72.53 | 271,573 |
| Oct 11 2024 | 72.35 | 0.36 | 0.50% | 71.86 | 72.39 | 71.8015 | 117,077 |
| Oct 10 2024 | 71.99 | -0.12 | -0.17% | 71.72 | 72.23 | 71.5346 | 99,628 |
| Oct 09 2024 | 72.11 | 0.42 | 0.59% | 71.58 | 72.125 | 71.49 | 107,992 |
| Oct 08 2024 | 71.69 | 0.90 | 1.27% | 71.01 | 71.6987 | 70.9701 | 140,200 |
| Oct 07 2024 | 70.79 | -0.69 | -0.97% | 71.28 | 71.30 | 70.5253 | 130,070 |
| Oct 04 2024 | 71.48 | 0.94 | 1.33% | 71.41 | 71.51 | 70.7132 | 285,449 |
| Oct 03 2024 | 70.54 | -0.22 | -0.31% | 70.5329 | 71.00 | 70.28 | 191,040 |
| Oct 02 2024 | 70.76 | 0.20 | 0.28% | 70.37 | 70.86 | 70.0824 | 116,247 |
| Oct 01 2024 | 70.56 | -1.04 | -1.45% | 71.54 | 71.5829 | 70.0613 | 375,686 |
| Sep 30 2024 | 71.60 | 0.15 | 0.21% | 71.29 | 71.69 | 70.88 | 252,850 |
| Sep 27 2024 | 71.45 | -0.06 | -0.08% | 71.87 | 71.87 | 71.1931 | 317,341 |
| Sep 26 2024 | 71.51 | 0.22 | 0.31% | 72.14 | 72.21 | 71.20 | 137,128 |
| Sep 25 2024 | 71.29 | 0.04 | 0.06% | 71.20 | 71.5599 | 71.08 | 182,322 |
| Sep 24 2024 | 71.25 | 0.39 | 0.55% | 71.12 | 71.29 | 70.3619 | 162,480 |
| Sep 23 2024 | 70.86 | 0.09 | 0.13% | 70.88 | 70.9899 | 70.68 | 309,609 |
| Sep 20 2024 | 70.77 | -0.25 | -0.35% | 70.77 | 71.0385 | 70.22 | 187,367 |
| Sep 19 2024 | 71.02 | 1.62 | 2.33% | 70.9299 | 71.4296 | 70.68 | 226,494 |
| Sep 18 2024 | 69.40 | -0.17 | -0.24% | 69.71 | 70.3889 | 69.25 | 188,266 |
| Sep 17 2024 | 69.57 | 0.11 | 0.16% | 69.94 | 70.15 | 69.23 | 170,318 |
| Sep 16 2024 | 69.46 | -0.32 | -0.46% | 69.54 | 69.54 | 68.9417 | 134,198 |
| Sep 13 2024 | 69.78 | 0.48 | 0.69% | 69.51 | 69.92 | 69.38 | 349,547 |
| Sep 12 2024 | 69.30 | 0.67 | 0.98% | 68.65 | 69.46 | 68.39 | 238,207 |
| Sep 11 2024 | 68.63 | 1.46 | 2.17% | 67.38 | 68.665 | 66.20 | 237,909 |
| Sep 10 2024 | 67.17 | 0.52 | 0.78% | 66.90 | 67.21 | 66.2301 | 207,280 |
| Sep 09 2024 | 66.65 | 0.77 | 1.17% | 66.44 | 66.7425 | 66.02 | 222,143 |
| Sep 06 2024 | 65.88 | -1.79 | -2.65% | 67.60 | 67.615 | 65.72 | 545,290 |
