Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 29.64 | -0.65 | -2.15% | 30.00 | 30.44 | 29.24 | 134,628 |
| Jun 03 2024 | 30.29 | 4.45 | 17.22% | 24.50 | 30.29 | 24.44 | 422,330 |
| May 31 2024 | 25.84 | 0.51 | 2.01% | 25.65 | 26.23 | 25.04 | 46,708 |
| May 30 2024 | 25.33 | 0.81 | 3.30% | 24.58 | 25.62 | 24.58 | 66,908 |
| May 29 2024 | 24.52 | -1.34 | -5.18% | 25.28 | 25.4598 | 24.50 | 47,402 |
| May 28 2024 | 25.86 | 0.17 | 0.66% | 26.00 | 26.34 | 25.6631 | 29,794 |
| May 24 2024 | 25.69 | 1.08 | 4.39% | 24.94 | 25.80 | 24.48 | 53,922 |
| May 23 2024 | 24.61 | 0.16 | 0.65% | 24.45 | 24.63 | 23.96 | 107,062 |
| May 22 2024 | 24.45 | -0.70 | -2.78% | 24.79 | 25.38 | 24.23 | 52,616 |
| May 21 2024 | 25.15 | -0.48 | -1.87% | 24.74 | 25.30 | 24.55 | 50,533 |
| May 20 2024 | 25.63 | -0.43 | -1.65% | 25.98 | 26.19 | 25.46 | 45,864 |
| May 17 2024 | 26.06 | 0.18 | 0.70% | 25.84 | 26.09 | 25.54 | 39,075 |
| May 16 2024 | 25.88 | -0.03 | -0.12% | 25.99 | 26.32 | 25.63 | 71,241 |
| May 15 2024 | 25.91 | -0.69 | -2.59% | 26.75 | 26.75 | 25.84 | 59,954 |
| May 14 2024 | 26.60 | 1.13 | 4.44% | 25.50 | 26.99 | 25.50 | 93,740 |
| May 13 2024 | 25.47 | 1.15 | 4.73% | 24.64 | 25.86 | 24.64 | 70,366 |
| May 10 2024 | 24.32 | -0.06 | -0.25% | 24.37 | 24.37 | 23.775 | 48,008 |
| May 09 2024 | 24.38 | 1.13 | 4.86% | 23.65 | 24.53 | 23.37 | 86,035 |
| May 08 2024 | 23.25 | 0.68 | 3.01% | 22.12 | 23.36 | 22.12 | 74,060 |
| May 07 2024 | 22.57 | -0.69 | -2.97% | 23.21 | 23.425 | 22.52 | 69,406 |
| May 06 2024 | 23.26 | 0.58 | 2.56% | 22.91 | 23.35 | 22.48 | 110,025 |
| May 03 2024 | 22.68 | -0.31 | -1.35% | 23.49 | 23.71 | 22.585 | 81,576 |
| May 02 2024 | 22.99 | 2.84 | 14.09% | 21.34 | 23.89 | 21.30 | 190,031 |
| May 01 2024 | 20.15 | -0.56 | -2.70% | 20.97 | 21.23 | 20.07 | 264,332 |
| Apr 30 2024 | 20.71 | -1.25 | -5.69% | 21.81 | 21.81 | 20.47 | 100,958 |
| Apr 29 2024 | 21.96 | -0.01 | -0.05% | 22.19 | 22.45 | 21.595 | 67,825 |
| Apr 26 2024 | 21.97 | 1.01 | 4.82% | 21.17 | 22.61 | 21.07 | 87,838 |
| Apr 25 2024 | 20.96 | -2.36 | -10.12% | 22.49 | 22.50 | 20.29 | 211,513 |
| Apr 24 2024 | 23.32 | -0.85 | -3.52% | 23.90 | 24.20 | 23.32 | 90,755 |
| Apr 23 2024 | 24.17 | 0.17 | 0.71% | 24.13 | 24.68 | 24.00 | 46,777 |
| Apr 22 2024 | 24.00 | 0.17 | 0.71% | 24.08 | 24.50 | 23.66 | 85,469 |
| Apr 19 2024 | 23.83 | 0.38 | 1.62% | 23.37 | 23.86 | 23.045 | 165,152 |
| Apr 18 2024 | 23.45 | -0.74 | -3.06% | 24.30 | 24.86 | 23.43 | 109,941 |
| Apr 17 2024 | 24.19 | -0.31 | -1.27% | 24.84 | 24.86 | 24.175 | 48,112 |
| Apr 16 2024 | 24.50 | -0.30 | -1.21% | 24.70 | 24.81 | 24.00 | 54,948 |
| Apr 15 2024 | 24.80 | -0.80 | -3.13% | 25.59 | 25.59 | 24.64 | 75,626 |
| Apr 12 2024 | 25.60 | -0.32 | -1.23% | 26.06 | 27.09 | 25.13 | 91,482 |
| Apr 11 2024 | 25.92 | 0.28 | 1.09% | 25.90 | 26.22 | 25.35 | 40,293 |
| Apr 10 2024 | 25.64 | -1.57 | -5.77% | 26.25 | 26.52 | 25.09 | 89,010 |
| Apr 09 2024 | 27.21 | -0.40 | -1.45% | 27.59 | 27.71 | 26.98 | 31,072 |
| Apr 08 2024 | 27.61 | 0.70 | 2.60% | 27.09 | 27.92 | 27.09 | 64,388 |
| Apr 05 2024 | 26.91 | 0.11 | 0.41% | 26.77 | 26.93 | 26.08 | 32,573 |
| Apr 04 2024 | 26.80 | -0.48 | -1.76% | 27.74 | 27.83 | 26.4801 | 56,168 |
| Apr 03 2024 | 27.28 | 0.39 | 1.45% | 26.68 | 27.48 | 26.68 | 53,592 |
| Apr 02 2024 | 26.89 | -0.90 | -3.24% | 27.51 | 27.51 | 26.42 | 74,598 |
| Apr 01 2024 | 27.79 | -0.36 | -1.28% | 28.31 | 28.57 | 27.63 | 38,483 |
| Mar 28 2024 | 28.15 | 1.24 | 4.61% | 26.99 | 28.20 | 26.80 | 70,848 |
| Mar 27 2024 | 26.91 | 1.10 | 4.26% | 25.94 | 26.93 | 25.94 | 43,054 |
| Mar 26 2024 | 25.81 | 0.29 | 1.14% | 25.60 | 25.99 | 25.44 | 31,144 |
| Mar 25 2024 | 25.52 | -0.42 | -1.62% | 26.22 | 26.33 | 25.39 | 37,117 |
| Mar 22 2024 | 25.94 | -0.62 | -2.33% | 26.65 | 26.91 | 25.87 | 55,454 |
| Mar 21 2024 | 26.56 | 0.87 | 3.39% | 25.73 | 26.84 | 25.55 | 116,591 |
| Mar 20 2024 | 25.69 | 0.77 | 3.09% | 24.83 | 26.20 | 24.83 | 142,008 |
| Mar 19 2024 | 24.92 | 0.11 | 0.44% | 24.73 | 25.159 | 24.68 | 36,329 |
| Mar 18 2024 | 24.81 | -0.01 | -0.04% | 24.72 | 25.52 | 24.38 | 104,592 |
| Mar 15 2024 | 24.82 | 0.81 | 3.37% | 24.00 | 25.16 | 24.00 | 278,473 |
| Mar 14 2024 | 24.01 | -0.78 | -3.15% | 24.79 | 24.79 | 23.80 | 175,777 |
| Mar 13 2024 | 24.79 | 0.35 | 1.43% | 24.38 | 24.95 | 24.38 | 176,584 |
| Mar 12 2024 | 24.44 | 0.18 | 0.74% | 24.41 | 24.95 | 24.25 | 67,346 |
| Mar 11 2024 | 24.26 | 0.32 | 1.34% | 23.76 | 24.29 | 23.57 | 65,407 |
| Mar 08 2024 | 23.94 | -0.80 | -3.23% | 25.08 | 25.53 | 23.93 | 52,919 |
| Mar 07 2024 | 24.74 | 0.41 | 1.69% | 24.25 | 25.03 | 24.25 | 71,042 |
