(ONEV)
126.50
-1.74 (-1.36%)
At close: Mar 04, 2025, 3:56 PM
126.50
0.00%
After-hours: Mar 04, 2025, 03:57 PM EST
ONEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 129.81 | 129.81 | 127.69 | 128.24 | -0.88 | -0.68% | 7,119 |
| Feb 28, 2025 | 128.30 | 129.12 | 127.70 | 129.12 | 1.19 | 0.93% | 6,100 |
| Feb 27, 2025 | 128.48 | 129.00 | 127.93 | 127.93 | -0.63 | -0.49% | 5,500 |
| Feb 26, 2025 | 129.76 | 129.76 | 128.36 | 128.56 | -0.90 | -0.70% | 4,746 |
| Feb 25, 2025 | 129.08 | 129.55 | 128.85 | 129.46 | 0.81 | 0.63% | 3,800 |
| Feb 24, 2025 | 128.52 | 129.10 | 128.52 | 128.65 | 0.42 | 0.33% | 6,817 |
| Feb 21, 2025 | 128.79 | 128.79 | 127.97 | 128.23 | -1.34 | -1.03% | 6,106 |
| Feb 20, 2025 | 129.32 | 129.59 | 128.99 | 129.57 | -0.19 | -0.15% | 5,113 |
| Feb 19, 2025 | 129.04 | 129.84 | 129.04 | 129.76 | 0.35 | 0.27% | 3,300 |
| Feb 18, 2025 | 128.89 | 129.47 | 128.71 | 129.41 | 0.59 | 0.46% | 4,017 |
| Feb 14, 2025 | 129.60 | 129.60 | 128.82 | 128.82 | -0.31 | -0.24% | 3,702 |
| Feb 13, 2025 | 128.58 | 129.14 | 128.44 | 129.13 | 1.14 | 0.89% | 3,900 |
| Feb 12, 2025 | 127.32 | 128.32 | 127.32 | 127.99 | -0.62 | -0.48% | 4,612 |
| Feb 11, 2025 | 128.35 | 128.61 | 127.95 | 128.61 | 0.06 | 0.05% | 3,244 |
| Feb 10, 2025 | 129.15 | 129.15 | 128.38 | 128.55 | 0.09 | 0.07% | 4,114 |
| Feb 7, 2025 | 129.49 | 129.49 | 128.40 | 128.46 | -0.74 | -0.57% | 4,800 |
| Feb 6, 2025 | 129.72 | 129.72 | 128.90 | 129.20 | -0.35 | -0.27% | 3,300 |
| Feb 5, 2025 | 129.01 | 129.77 | 129.01 | 129.55 | 0.64 | 0.50% | 14,336 |
| Feb 4, 2025 | 128.42 | 129.23 | 128.42 | 128.91 | 0.03 | 0.02% | 6,418 |
| Feb 3, 2025 | 127.87 | 129.20 | 127.49 | 128.88 | -0.61 | -0.47% | 6,300 |
| Jan 31, 2025 | 130.48 | 130.52 | 129.47 | 129.49 | -0.83 | -0.64% | 7,916 |
| Jan 30, 2025 | 129.26 | 130.67 | 129.26 | 130.32 | 1.20 | 0.93% | 5,100 |
| Jan 29, 2025 | 129.81 | 129.99 | 128.93 | 129.12 | -0.58 | -0.45% | 5,600 |
| Jan 28, 2025 | 129.71 | 129.85 | 129.59 | 129.70 | -0.87 | -0.67% | 3,546 |
| Jan 27, 2025 | 129.38 | 130.58 | 129.38 | 130.57 | 0.69 | 0.53% | 4,433 |
| Jan 24, 2025 | 129.74 | 130.07 | 129.60 | 129.88 | 0.16 | 0.12% | 2,705 |
| Jan 23, 2025 | 129.03 | 129.83 | 129.03 | 129.72 | 0.08 | 0.06% | 5,900 |
| Jan 22, 2025 | 130.61 | 130.61 | 129.57 | 129.64 | -0.72 | -0.55% | 4,745 |
| Jan 21, 2025 | 129.37 | 130.36 | 129.37 | 130.36 | 1.58 | 1.23% | 6,046 |
| Jan 17, 2025 | 128.92 | 129.20 | 128.73 | 128.78 | 0.32 | 0.25% | 4,426 |
| Jan 16, 2025 | 127.44 | 128.46 | 127.24 | 128.46 | 1.19 | 0.94% | 2,900 |
| Jan 15, 2025 | 128.35 | 128.35 | 127.20 | 127.27 | 0.74 | 0.58% | 2,300 |
| Jan 14, 2025 | 126.04 | 126.75 | 126.04 | 126.53 | 1.13 | 0.90% | 2,937 |
| Jan 13, 2025 | 123.94 | 125.40 | 123.47 | 125.40 | 1.11 | 0.89% | 10,119 |
| Jan 10, 2025 | 124.61 | 124.91 | 124.16 | 124.29 | -1.57 | -1.25% | 8,200 |
| Jan 8, 2025 | 124.65 | 125.86 | 124.64 | 125.86 | 0.41 | 0.33% | 7,710 |
| Jan 7, 2025 | 125.70 | 126.77 | 125.43 | 125.45 | -0.21 | -0.17% | 8,612 |
| Jan 6, 2025 | 126.65 | 126.92 | 125.66 | 125.66 | -0.28 | -0.22% | 4,615 |
| Jan 3, 2025 | 125.50 | 126.21 | 125.50 | 125.94 | 0.85 | 0.68% | 7,300 |
| Jan 2, 2025 | 126.11 | 126.48 | 124.91 | 125.09 | -0.38 | -0.30% | 8,900 |
| Dec 31, 2024 | 125.83 | 125.83 | 125.15 | 125.47 | 0.07 | 0.06% | 3,200 |
| Dec 30, 2024 | 126.34 | 126.34 | 124.64 | 125.40 | -1.07 | -0.85% | 4,800 |
| Dec 27, 2024 | 126.86 | 127.56 | 126.20 | 126.47 | -0.90 | -0.71% | 6,200 |
| Dec 26, 2024 | 126.72 | 127.37 | 126.72 | 127.37 | 0.42 | 0.33% | 6,910 |
| Dec 24, 2024 | 126.61 | 126.95 | 126.49 | 126.95 | 0.71 | 0.56% | 4,000 |
| Dec 23, 2024 | 125.80 | 126.24 | 125.34 | 126.24 | -0.67 | -0.53% | 4,200 |
| Dec 20, 2024 | 125.03 | 127.68 | 125.00 | 126.91 | 1.22 | 0.97% | 6,123 |
| Dec 19, 2024 | 126.42 | 126.42 | 125.69 | 125.69 | -0.24 | -0.19% | 28,700 |
| Dec 18, 2024 | 129.53 | 129.53 | 125.93 | 125.93 | -3.26 | -2.52% | 419,300 |
| Dec 17, 2024 | 129.91 | 129.91 | 128.86 | 129.19 | -1.07 | -0.82% | 416,423 |