ONEF.ST(ONEF.ST)
ONEF.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $19.95 | $19.95 | $19.95 | $19.95 | 10 |
| 7/17/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 3,466 |
| 7/16/2026 | $17.45 | $17.45 | $17.00 | $17.00 | 400 |
| 7/15/2026 | $17.00 | $18.25 | $16.80 | $18.25 | 5,252 |
| 7/14/2026 | $16.55 | $16.55 | $16.50 | $16.50 | 425 |
| 7/13/2026 | $17.00 | $17.00 | $17.00 | $17.00 | 58 |
| 7/10/2026 | $17.65 | $17.65 | $17.00 | $17.00 | 1,367 |
| 7/9/2026 | $16.95 | $17.00 | $16.95 | $17.00 | 1,082 |
| 7/8/2026 | $17.95 | $18.50 | $17.80 | $18.20 | 3,349 |
| 7/7/2026 | $16.50 | $16.65 | $16.50 | $16.65 | 510 |
| 7/6/2026 | $16.50 | $18.15 | $16.20 | $18.15 | 6,070 |
| 7/3/2026 | $16.90 | $16.95 | $16.90 | $16.95 | 1,387 |
| 7/2/2026 | $16.05 | $16.25 | $15.90 | $15.90 | 950 |
| 7/1/2026 | $15.15 | $16.40 | $15.15 | $16.40 | 8,201 |
| 6/30/2026 | $16.35 | $16.35 | $16.35 | $16.35 | 2,272 |
| 6/29/2026 | $16.20 | $16.40 | $16.20 | $16.40 | 10,178 |
| 6/26/2026 | $16.20 | $17.65 | $16.05 | $16.50 | 3,377 |
| 6/25/2026 | $15.25 | $16.20 | $15.25 | $16.00 | 380 |
| 6/24/2026 | $15.30 | $15.30 | $15.30 | $15.30 | - |
| 6/23/2026 | $15.30 | $15.40 | $15.00 | $15.30 | 3,083 |
| 6/22/2026 | $15.40 | $15.55 | $15.40 | $15.45 | 790 |
| 6/18/2026 | $16.80 | $16.80 | $15.15 | $16.35 | 3,032 |
| 6/17/2026 | $16.80 | $16.80 | $16.80 | $16.80 | 1 |
| 6/16/2026 | $15.40 | $16.95 | $15.40 | $16.95 | 935 |
| 6/15/2026 | $16.05 | $17.50 | $15.00 | $16.10 | 23,140 |
| 6/12/2026 | $18.10 | $18.10 | $16.80 | $16.80 | 18 |
| 6/11/2026 | $16.20 | $16.20 | $16.00 | $16.00 | 540 |
| 6/10/2026 | $16.95 | $17.00 | $16.15 | $16.50 | 6,167 |
| 6/9/2026 | $16.85 | $16.95 | $16.85 | $16.95 | 1,539 |
| 6/8/2026 | $17.00 | $17.10 | $16.95 | $16.95 | 12,652 |
| 6/5/2026 | $17.05 | $18.00 | $17.00 | $17.00 | 3,692 |
| 6/4/2026 | $17.00 | $17.15 | $17.00 | $17.15 | 697 |
| 6/3/2026 | $16.35 | $16.85 | $16.35 | $16.85 | 1,025 |
| 6/2/2026 | $17.25 | $17.25 | $17.00 | $17.00 | 1,780 |
| 6/1/2026 | $18.15 | $18.15 | $17.00 | $17.00 | 2,278 |
| 5/29/2026 | $17.80 | $17.80 | $17.15 | $17.35 | 10,083 |
| 5/28/2026 | $17.00 | $17.80 | $16.70 | $17.15 | 9,057 |
| 5/27/2026 | $16.95 | $17.35 | $16.90 | $17.35 | 1,541 |
| 5/26/2026 | $16.75 | $17.05 | $16.65 | $17.00 | 11,800 |
| 5/25/2026 | $16.70 | $17.25 | $16.70 | $17.20 | 2,549 |
| 5/22/2026 | $17.20 | $17.25 | $17.10 | $17.20 | 10,230 |
| 5/21/2026 | $18.45 | $18.45 | $17.00 | $17.25 | 15,353 |
| 5/20/2026 | $17.15 | $17.25 | $16.85 | $17.25 | 8,337 |
| 5/19/2026 | $17.25 | $17.25 | $17.25 | $17.25 | 8,939 |
| 5/18/2026 | $17.40 | $17.50 | $17.25 | $17.25 | 6,267 |
| 5/15/2026 | $17.20 | $17.40 | $16.75 | $17.40 | 7,116 |
| 5/13/2026 | $16.95 | $18.20 | $16.95 | $18.20 | 3,019 |
| 5/12/2026 | $17.15 | $17.15 | $16.95 | $16.95 | 1,534 |
| 5/11/2026 | $17.25 | $17.25 | $16.15 | $16.95 | 5,715 |
| 5/8/2026 | $19.05 | $19.05 | $17.30 | $17.30 | 58,523 |
| 5/7/2026 | $17.00 | $17.00 | $16.40 | $16.80 | 3,841 |
| 5/6/2026 | $17.25 | $17.25 | $16.90 | $16.90 | 346 |
| 5/5/2026 | $16.25 | $16.95 | $16.00 | $16.80 | 758 |
| 5/4/2026 | $16.10 | $16.25 | $16.05 | $16.25 | 714 |
| 4/30/2026 | $16.10 | $16.40 | $16.10 | $16.40 | 131 |
| 4/29/2026 | $16.60 | $16.60 | $16.30 | $16.60 | 5,371 |
| 4/28/2026 | $16.65 | $16.65 | $16.65 | $16.65 | 9 |
| 4/27/2026 | $17.15 | $17.25 | $16.50 | $17.10 | 5,850 |
| 4/24/2026 | $16.60 | $17.15 | $16.60 | $17.15 | 467 |
| 4/23/2026 | $17.20 | $17.20 | $17.20 | $17.20 | 2,389 |
| 4/22/2026 | $17.15 | $17.45 | $17.15 | $17.25 | 2,277 |