ONEW(ONEW)
ONEW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $9.66 | $9.71 | $9.30 | $9.35 | 91,525 |
| 10/8/2026 | $9.62 | $9.96 | $9.36 | $9.62 | 100,604 |
| 10/7/2026 | $9.53 | $9.86 | $9.53 | $9.66 | 76,947 |
| 10/6/2026 | $9.72 | $10.01 | $9.58 | $9.72 | 74,919 |
| 10/5/2026 | $9.77 | $9.82 | $9.41 | $9.67 | 68,300 |
| 10/2/2026 | $9.85 | $10.18 | $9.53 | $9.82 | 117,938 |
| 10/1/2026 | $9.56 | $9.97 | $9.17 | $9.65 | 121,321 |
| 9/30/2026 | $9.77 | $10.01 | $9.38 | $9.53 | 85,100 |
| 9/29/2026 | $9.79 | $10.25 | $9.63 | $9.73 | 110,300 |
| 9/28/2026 | $9.85 | $10.16 | $9.75 | $9.76 | 69,200 |
| 9/25/2026 | $9.96 | $10.08 | $9.75 | $9.91 | 84,700 |
| 9/24/2026 | $9.95 | $10.20 | $9.61 | $9.90 | 74,828 |
| 9/23/2026 | $10.09 | $10.09 | $9.74 | $9.94 | 69,700 |
| 9/22/2026 | $9.72 | $10.33 | $9.58 | $10.26 | 136,500 |
| 9/21/2026 | $9.26 | $9.81 | $9.10 | $9.57 | 147,900 |
| 9/18/2026 | $9.56 | $10.44 | $9.09 | $9.14 | 287,600 |
| 9/17/2026 | $9.71 | $9.86 | $9.42 | $9.62 | 111,500 |
| 9/16/2026 | $10.10 | $10.23 | $9.52 | $9.53 | 99,320 |
| 9/15/2026 | $10.60 | $10.69 | $10.03 | $10.07 | 83,900 |
| 9/14/2026 | $10.57 | $10.99 | $10.47 | $10.61 | 88,200 |
| 9/11/2026 | $11.14 | $12.22 | $10.68 | $10.73 | 89,225 |
| 9/10/2026 | $11.14 | $11.38 | $10.78 | $10.98 | 134,840 |
| 9/9/2026 | $11.69 | $12.44 | $11.12 | $11.21 | 138,649 |
| 9/8/2026 | $12.69 | $12.77 | $11.69 | $11.69 | 80,116 |
| 9/4/2026 | $11.74 | $12.73 | $11.74 | $12.70 | 152,508 |
| 9/3/2026 | $11.94 | $12.04 | $11.65 | $11.83 | 57,627 |
| 9/2/2026 | $12.00 | $12.27 | $11.78 | $11.81 | 175,830 |
| 9/1/2026 | $11.81 | $12.00 | $11.58 | $11.95 | 62,237 |
| 8/31/2026 | $11.92 | $12.24 | $11.72 | $11.99 | 76,205 |
| 8/28/2026 | $11.67 | $12.15 | $11.55 | $11.97 | 78,283 |
| 8/27/2026 | $11.68 | $12.10 | $11.25 | $11.67 | 68,700 |
| 8/26/2026 | $12.04 | $12.31 | $11.54 | $11.81 | 58,800 |
| 8/25/2026 | $12.10 | $12.31 | $11.88 | $12.03 | 49,018 |
| 8/24/2026 | $11.95 | $12.65 | $11.95 | $12.02 | 93,500 |
| 8/21/2026 | $11.48 | $12.03 | $11.36 | $11.91 | 94,400 |
| 8/20/2026 | $11.32 | $11.72 | $11.20 | $11.41 | 65,800 |
| 8/19/2026 | $11.36 | $11.80 | $11.03 | $11.59 | 82,115 |
| 8/18/2026 | $11.45 | $11.67 | $10.70 | $11.36 | 155,932 |
| 8/17/2026 | $11.76 | $11.97 | $11.06 | $11.47 | 95,900 |
| 8/14/2026 | $12.18 | $12.36 | $11.79 | $11.90 | 47,340 |
| 8/13/2026 | $12.36 | $12.71 | $12.12 | $12.21 | 64,600 |
| 8/12/2026 | $12.85 | $13.23 | $12.18 | $12.25 | 60,235 |
| 8/11/2026 | $12.30 | $13.20 | $12.30 | $12.78 | 697,621 |
| 8/10/2026 | $12.42 | $12.91 | $12.05 | $12.29 | 168,024 |
| 8/7/2026 | $12.03 | $12.35 | $11.83 | $12.04 | 41,921 |
| 8/6/2026 | $12.52 | $12.59 | $11.84 | $11.94 | 56,600 |
| 8/5/2026 | $12.73 | $12.80 | $12.49 | $12.52 | 46,500 |
| 8/4/2026 | $12.82 | $13.10 | $12.40 | $12.79 | 70,400 |
| 8/3/2026 | $12.37 | $13.00 | $12.37 | $12.78 | 92,100 |
| 7/31/2026 | $12.33 | $12.59 | $11.61 | $12.25 | 127,000 |
| 7/30/2026 | $12.70 | $13.02 | $12.00 | $12.40 | 112,600 |
| 7/29/2026 | $13.02 | $13.28 | $12.52 | $12.70 | 111,345 |
| 7/28/2026 | $13.25 | $13.69 | $13.02 | $13.05 | 112,926 |
| 7/27/2026 | $12.98 | $13.62 | $12.98 | $13.14 | 63,629 |
| 7/24/2026 | $12.65 | $12.93 | $12.41 | $12.87 | 58,100 |
| 7/23/2026 | $12.73 | $13.16 | $12.44 | $12.65 | 69,600 |
| 7/22/2026 | $12.87 | $13.28 | $12.78 | $13.04 | 53,700 |
| 7/21/2026 | $13.32 | $13.74 | $12.33 | $12.87 | 111,012 |
| 7/20/2026 | $13.57 | $13.77 | $13.17 | $13.35 | 101,119 |
| 7/17/2026 | $13.35 | $14.23 | $13.15 | $13.47 | 174,908 |
| 7/16/2026 | $12.30 | $13.55 | $12.03 | $13.55 | 197,800 |
| 7/15/2026 | $12.32 | $12.57 | $12.18 | $12.27 | 105,739 |
| 7/14/2026 | $11.66 | $12.27 | $11.60 | $12.24 | 90,500 |
| 7/13/2026 | $11.14 | $11.72 | $10.81 | $11.64 | 142,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
