(ONEV)
AMEX: ONEV
· Real-Time Price · USD
131.88
-0.23 (-0.17%)
At close: Aug 18, 2025, 3:04 PM
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 132.66 | 132.66 | 132.11 | 132.11 | 132.11 | -0.35% | 4,100 |
| Aug 14, 2025 | 132.17 | 132.72 | 131.98 | 132.57 | 132.57 | -0.73% | 5,900 |
| Aug 13, 2025 | 131.40 | 133.55 | 131.40 | 133.55 | 133.55 | 1.70% | 16,100 |
| Aug 12, 2025 | 129.75 | 131.32 | 129.75 | 131.32 | 131.32 | 1.18% | 4,600 |
| Aug 11, 2025 | 130.12 | 130.12 | 129.68 | 129.79 | 129.79 | -0.26% | 7,200 |
| Aug 8, 2025 | 130.33 | 130.43 | 129.98 | 130.13 | 130.13 | 0.33% | 5,517 |
| Aug 7, 2025 | 130.22 | 130.32 | 129.35 | 129.70 | 129.70 | -0.17% | 4,731 |
| Aug 6, 2025 | 129.73 | 130.18 | 129.73 | 129.92 | 129.92 | -0.05% | 3,736 |
| Aug 5, 2025 | 129.77 | 130.12 | 129.53 | 129.99 | 129.99 | 0.13% | 8,500 |
| Aug 4, 2025 | 128.84 | 129.82 | 128.84 | 129.82 | 129.82 | 1.24% | 5,305 |
| Aug 1, 2025 | 128.21 | 128.24 | 127.38 | 128.23 | 128.23 | -0.57% | 6,345 |
| Jul 31, 2025 | 130.14 | 130.14 | 128.84 | 128.97 | 128.97 | -0.72% | 5,617 |
| Jul 30, 2025 | 130.81 | 131.10 | 129.90 | 129.90 | 129.90 | -0.79% | 8,244 |
| Jul 29, 2025 | 130.92 | 131.19 | 130.59 | 130.93 | 130.93 | -0.04% | 16,500 |
| Jul 28, 2025 | 131.41 | 131.60 | 130.90 | 130.98 | 130.98 | -0.81% | 63,410 |
| Jul 25, 2025 | 131.93 | 132.06 | 131.40 | 132.05 | 132.05 | 0.50% | 2,700 |
| Jul 24, 2025 | 132.26 | 132.41 | 131.39 | 131.39 | 131.39 | -0.81% | 13,500 |
| Jul 23, 2025 | 132.40 | 132.48 | 132.07 | 132.46 | 132.46 | 0.62% | 5,400 |
| Jul 22, 2025 | 130.32 | 131.68 | 130.32 | 131.65 | 131.65 | 1.99% | 11,000 |
| Jul 21, 2025 | 129.67 | 130.10 | 129.08 | 129.08 | 129.08 | -0.40% | 8,000 |