Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 73.53 | 73.58 | 71.84 | 72.18 | 342611 | -1.76% |
| >>> | 2024-07-10 | 73.00 | 73.50 | 72.75 | 73.47 | 240900 | 1.27% |
| >>> | 2024-07-09 | 72.71 | 72.94 | 72.41 | 72.55 | 225705 | -0.03% |
| >>> | 2024-07-08 | 72.49 | 72.57 | 72.26 | 72.57 | 245000 | 0.3% |
| >>> | 2024-07-05 | 71.68 | 72.38 | 71.68 | 72.35 | 200700 | 1.02% |
| >>> | 2024-07-03 | 71.07 | 71.65 | 70.99 | 71.62 | 200800 | 0.97% |
| >>> | 2024-07-02 | 70.19 | 71.00 | 70.10 | 70.93 | 349100 | 0.85% |
| >>> | 2024-07-01 | 69.97 | 70.46 | 69.51 | 70.33 | 368000 | 0.57% |
| >>> | 2024-06-28 | 70.55 | 71.04 | 69.83 | 69.93 | 300400 | -0.67% |
| >>> | 2024-06-27 | 70.13 | 70.49 | 69.97 | 70.40 | 174200 | 0.37% |
| >>> | 2024-06-26 | 69.74 | 70.19 | 69.69 | 70.14 | 189300 | 0.44% |
| >>> | 2024-06-25 | 69.31 | 69.83 | 69.12 | 69.83 | 209500 | 1.26% |
| >>> | 2024-06-24 | 69.57 | 69.81 | 68.90 | 68.96 | 203200 | -0.99% |
| >>> | 2024-06-21 | 69.70 | 70.06 | 69.39 | 69.65 | 130100 | -0.3% |
| >>> | 2024-06-20 | 70.61 | 70.81 | 69.66 | 69.86 | 230300 | -0.8% |
| >>> | 2024-06-18 | 70.37 | 70.56 | 70.20 | 70.42 | 252500 | 0.07% |
| >>> | 2024-06-17 | 69.82 | 70.71 | 69.54 | 70.37 | 189100 | 0.89% |
| >>> | 2024-06-14 | 69.47 | 69.75 | 69.35 | 69.75 | 141200 | 0.23% |
| >>> | 2024-06-13 | 69.89 | 69.93 | 69.25 | 69.59 | 273400 | 0.19% |
| >>> | 2024-06-12 | 69.10 | 69.85 | 68.94 | 69.46 | 278700 | 1.53% |
| >>> | 2024-06-11 | 67.69 | 68.41 | 67.47 | 68.41 | 120800 | 0.83% |
| >>> | 2024-06-10 | 67.45 | 67.85 | 67.25 | 67.85 | 261600 | 0.55% |
| >>> | 2024-06-07 | 67.61 | 67.88 | 67.36 | 67.48 | 224200 | -0.27% |
| >>> | 2024-06-06 | 67.88 | 67.93 | 67.49 | 67.66 | 297400 | 0.15% |
| >>> | 2024-06-05 | 66.92 | 67.75 | 66.79 | 67.56 | 246800 | 1.62% |
| >>> | 2024-06-04 | 66.34 | 66.58 | 66.00 | 66.48 | 343400 | 0.2% |
| >>> | 2024-06-03 | 66.45 | 66.58 | 65.61 | 66.35 | 216100 | 0.68% |
| >>> | 2024-05-31 | 66.06 | 66.19 | 64.81 | 65.90 | 226500 | 0.03% |
| >>> | 2024-05-30 | 66.58 | 66.59 | 65.77 | 65.88 | 267300 | -1.21% |
| >>> | 2024-05-29 | 66.50 | 66.97 | 66.50 | 66.69 | 137300 | -0.52% |
| >>> | 2024-05-28 | 66.92 | 67.12 | 66.65 | 67.04 | 284300 | 0.55% |
| >>> | 2024-05-24 | 66.17 | 66.78 | 66.14 | 66.67 | 277400 | 0.91% |
| >>> | 2024-05-23 | 66.89 | 66.95 | 65.75 | 66.07 | 210100 | -0.36% |
| >>> | 2024-05-22 | 66.38 | 66.45 | 65.88 | 66.31 | 204400 | -0.12% |
| >>> | 2024-05-21 | 65.99 | 66.39 | 65.81 | 66.39 | 282800 | 0.2% |
| >>> | 2024-05-20 | 65.77 | 66.30 | 65.77 | 66.26 | 212000 | 0.76% |
| >>> | 2024-05-17 | 65.84 | 65.90 | 65.47 | 65.76 | 127600 | -0.11% |
| >>> | 2024-05-16 | 65.99 | 66.20 | 65.78 | 65.83 | 430100 | -0.26% |
| >>> | 2024-05-15 | 65.30 | 66.02 | 65.17 | 66.00 | 378600 | 1.54% |
| >>> | 2024-05-14 | 64.51 | 65.09 | 64.50 | 65.00 | 259200 | 0.63% |
| >>> | 2024-05-13 | 64.59 | 64.65 | 64.36 | 64.59 | 132500 | 0.39% |
| >>> | 2024-05-10 | 64.64 | 64.75 | 64.18 | 64.34 | 278800 | -0.02% |
| >>> | 2024-05-09 | 64.22 | 64.44 | 64.00 | 64.35 | 196200 | 0.23% |
| >>> | 2024-05-08 | 63.96 | 64.36 | 63.80 | 64.20 | 145600 | -0.17% |
| >>> | 2024-05-07 | 64.44 | 64.59 | 64.20 | 64.31 | 180700 | -0.2% |
| >>> | 2024-05-06 | 63.92 | 64.44 | 63.81 | 64.44 | 238100 | 1.23% |
| >>> | 2024-05-03 | 63.47 | 63.80 | 63.24 | 63.66 | 353500 | 1.99% |
| >>> | 2024-05-02 | 62.11 | 62.46 | 61.51 | 62.42 | 195700 | 1.66% |
| >>> | 2024-05-01 | 61.66 | 62.72 | 61.25 | 61.40 | 210700 | -0.6% |
| >>> | 2024-04-30 | 62.66 | 62.89 | 61.61 | 61.77 | 289500 | -1.78% |
| >>> | 2024-04-29 | 63.06 | 63.09 | 62.58 | 62.89 | 246500 | 0.16% |
| >>> | 2024-04-26 | 62.39 | 62.93 | 62.19 | 62.79 | 283000 | 2.11% |
| >>> | 2024-04-25 | 60.55 | 61.60 | 60.46 | 61.49 | 227000 | -0.74% |
| >>> | 2024-04-24 | 62.18 | 62.40 | 61.59 | 61.95 | 121900 | 0.26% |
| >>> | 2024-04-23 | 61.12 | 61.96 | 61.02 | 61.79 | 230300 | 1.58% |
| >>> | 2024-04-22 | 60.63 | 61.22 | 60.11 | 60.83 | 518500 | 1.08% |
| >>> | 2024-04-19 | 61.17 | 61.41 | 59.98 | 60.18 | 578000 | -2.16% |
| >>> | 2024-04-18 | 61.93 | 62.16 | 61.37 | 61.51 | 156300 | -0.42% |
| >>> | 2024-04-17 | 62.79 | 62.83 | 61.65 | 61.77 | 226000 | -1.01% |
| >>> | 2024-04-16 | 62.45 | 62.86 | 62.29 | 62.40 | 477500 | -0.29% |
| >>> | 2024-04-15 | 64.09 | 64.17 | 62.46 | 62.58 | 476700 | -1.76% |
| >>> | 2024-04-12 | 64.16 | 64.35 | 63.51 | 63.70 | 220700 | -1.55% |
| >>> | 2024-04-11 | 63.94 | 64.85 | 63.58 | 64.70 | 181900 | 1.59% |
| >>> | 2024-04-10 | 63.30 | 63.82 | 63.25 | 63.69 | 217500 | -0.75% |
| >>> | 2024-04-09 | 64.32 | 64.37 | 63.58 | 64.17 | 183000 | 0.2% |
| >>> | 2024-04-08 | 64.08 | 64.27 | 63.85 | 64.04 | 132300 | 0.22% |
| >>> | 2024-04-05 | 63.40 | 64.28 | 63.39 | 63.90 | 314800 | 1.01% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice