ONEC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 21.69 | -0.02 | -0.09% | 21.75 | 21.76 | 21.69 | 2,000 |
Jun 13 2024 | 21.71 | -0.05 | -0.23% | 21.71 | 21.71 | 21.71 | 0 |
Jun 12 2024 | 21.76 | 0.05 | 0.23% | 21.76 | 21.76 | 21.76 | 0 |
Jun 11 2024 | 21.71 | -0.09 | -0.41% | 21.77 | 21.77 | 21.71 | 100 |
Jun 10 2024 | 21.80 | 0.07 | 0.32% | 21.76 | 21.80 | 21.75 | 900 |
Jun 07 2024 | 21.73 | -0.07 | -0.32% | 21.73 | 21.73 | 21.73 | 0 |
Jun 06 2024 | 21.80 | 0.01 | 0.05% | 21.80 | 21.80 | 21.80 | 0 |
Jun 05 2024 | 21.79 | 0.09 | 0.41% | 21.79 | 21.79 | 21.79 | 0 |
Jun 04 2024 | 21.70 | -0.01 | -0.05% | 21.70 | 21.70 | 21.70 | 12 |
Jun 03 2024 | 21.71 | -0.03 | -0.14% | 21.71 | 21.71 | 21.71 | 0 |
May 31 2024 | 21.74 | 0.05 | 0.23% | 21.74 | 21.74 | 21.74 | 0 |
May 30 2024 | 21.69 | -0.01 | -0.05% | 21.74 | 21.74 | 21.69 | 100 |
May 29 2024 | 21.70 | -0.03 | -0.14% | 21.87 | 21.87 | 21.65 | 700 |
May 28 2024 | 21.73 | 8.67 | 66.39% | 21.69 | 21.73 | 21.69 | 1,000 |
May 27 2024 | 13.06 | -8.68 | -39.93% | 13.06 | 13.06 | 13.06 | 0 |
May 24 2024 | 21.74 | -0.01 | -0.05% | 21.74 | 21.74 | 21.74 | 0 |
May 23 2024 | 21.75 | -0.10 | -0.46% | 21.74 | 21.75 | 21.69 | 800 |
May 22 2024 | 21.85 | -0.13 | -0.59% | 21.85 | 21.85 | 21.85 | 0 |
May 21 2024 | 21.98 | 0.08 | 0.37% | 21.92 | 21.98 | 21.92 | 100 |
May 17 2024 | 21.90 | 0.12 | 0.55% | 21.90 | 21.90 | 21.90 | 0 |
May 16 2024 | 21.78 | -0.05 | -0.23% | 21.84 | 21.84 | 21.78 | 400 |
May 15 2024 | 21.83 | 0.05 | 0.23% | 21.80 | 21.83 | 21.80 | 1,771 |
May 14 2024 | 21.78 | 0.02 | 0.09% | 21.78 | 21.78 | 21.78 | 0 |
May 13 2024 | 21.76 | -0.05 | -0.23% | 21.82 | 21.83 | 21.76 | 500 |
May 10 2024 | 21.81 | 0.07 | 0.32% | 21.75 | 21.83 | 21.75 | 5,472 |
May 09 2024 | 21.74 | 0.02 | 0.09% | 21.75 | 21.75 | 21.74 | 100 |
May 08 2024 | 21.72 | 0.02 | 0.09% | 21.72 | 21.72 | 21.72 | 0 |
May 07 2024 | 21.70 | 0.07 | 0.32% | 21.74 | 21.74 | 21.70 | 100 |
May 06 2024 | 21.63 | 0.10 | 0.46% | 21.74 | 21.74 | 21.63 | 139 |
May 03 2024 | 21.53 | 0.07 | 0.33% | 21.53 | 21.53 | 21.53 | 9 |
May 02 2024 | 21.46 | -0.01 | -0.05% | 21.43 | 21.46 | 21.36 | 7,500 |
May 01 2024 | 21.47 | 0.00 | 0.00% | 21.47 | 21.47 | 21.47 | 0 |
Apr 30 2024 | 21.47 | -0.09 | -0.42% | 21.55 | 21.55 | 21.47 | 200 |
Apr 29 2024 | 21.56 | 0.03 | 0.14% | 21.52 | 21.56 | 21.50 | 3,100 |
Apr 26 2024 | 21.53 | 0.01 | 0.05% | 21.63 | 21.64 | 21.49 | 4,900 |
Apr 25 2024 | 21.52 | -0.01 | -0.05% | 21.52 | 21.52 | 21.52 | 0 |
Apr 24 2024 | 21.53 | 0.01 | 0.05% | 21.53 | 21.53 | 21.53 | 0 |
Apr 23 2024 | 21.52 | 0.05 | 0.23% | 21.52 | 21.52 | 21.52 | 0 |
Apr 22 2024 | 21.47 | -0.08 | -0.37% | 21.47 | 21.47 | 21.47 | 16 |
Apr 19 2024 | 21.55 | 0.05 | 0.23% | 21.60 | 21.60 | 21.55 | 100 |
Apr 18 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0 |
Apr 17 2024 | 21.50 | -0.03 | -0.14% | 21.55 | 21.56 | 21.50 | 634 |
Apr 16 2024 | 21.53 | -0.03 | -0.14% | 21.57 | 21.57 | 21.53 | 4,000 |
Apr 15 2024 | 21.56 | -0.02 | -0.09% | 21.56 | 21.56 | 21.56 | 0 |
Apr 12 2024 | 21.58 | 0.03 | 0.14% | 21.58 | 21.58 | 21.58 | 0 |
Apr 11 2024 | 21.55 | -0.01 | -0.05% | 21.56 | 21.56 | 21.55 | 302 |
Apr 10 2024 | 21.56 | -0.05 | -0.23% | 21.56 | 21.56 | 21.56 | 0 |
Apr 09 2024 | 21.61 | -0.02 | -0.09% | 21.54 | 21.61 | 21.53 | 600 |
Apr 08 2024 | 21.63 | 0.03 | 0.14% | 21.63 | 21.63 | 21.63 | 0 |
Apr 05 2024 | 21.60 | 0.16 | 0.75% | 21.56 | 21.60 | 21.55 | 1,400 |
Apr 04 2024 | 21.44 | -0.06 | -0.28% | 21.44 | 21.44 | 21.44 | 0 |
Apr 03 2024 | 21.50 | 0.01 | 0.05% | 21.50 | 21.50 | 21.50 | 0 |
Apr 02 2024 | 21.49 | 0.04 | 0.19% | 21.49 | 21.49 | 21.49 | 0 |
Apr 01 2024 | 21.45 | -0.02 | -0.09% | 21.50 | 21.50 | 21.45 | 200 |
Mar 28 2024 | 21.47 | 0.05 | 0.23% | 21.47 | 21.47 | 21.47 | 0 |
Mar 27 2024 | 21.42 | -0.02 | -0.09% | 21.35 | 21.42 | 21.34 | 3,500 |
Mar 26 2024 | 21.44 | -0.01 | -0.05% | 21.39 | 21.44 | 21.39 | 100 |
Mar 25 2024 | 21.45 | -0.03 | -0.14% | 21.43 | 21.45 | 21.42 | 700 |
Mar 22 2024 | 21.48 | 0.04 | 0.19% | 21.48 | 21.48 | 21.48 | 0 |
Mar 21 2024 | 21.44 | 0.09 | 0.42% | 21.44 | 21.44 | 21.44 | 0 |
Mar 20 2024 | 21.35 | -0.02 | -0.09% | 21.35 | 21.35 | 21.35 | 0 |
Mar 19 2024 | 21.37 | 0.11 | 0.52% | 21.28 | 21.37 | 21.28 | 500 |
Mar 18 2024 | 21.26 | 0.00 | 0.00% | 21.26 | 21.26 | 21.26 | 0 |