(ONEV)
AMEX: ONEV
· Real-Time Price · USD
134.51
1.57 (1.18%)
At close: Sep 11, 2025, 2:42 PM
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 133.48 | 133.48 | 132.61 | 132.94 | 132.94 | -0.33% | 2,803 |
| Sep 9, 2025 | 133.84 | 133.84 | 133.17 | 133.38 | 133.38 | -0.60% | 5,542 |
| Sep 8, 2025 | 134.74 | 134.74 | 133.70 | 134.18 | 134.18 | -0.10% | 3,100 |
| Sep 5, 2025 | 134.47 | 135.24 | 133.85 | 134.32 | 134.32 | 0.24% | 11,008 |
| Sep 4, 2025 | 133.49 | 134.00 | 133.19 | 134.00 | 134.00 | 0.79% | 4,300 |
| Sep 3, 2025 | 132.80 | 132.95 | 132.52 | 132.95 | 132.95 | -0.14% | 4,400 |
| Sep 2, 2025 | 132.67 | 133.14 | 132.50 | 133.14 | 133.14 | -0.40% | 3,899 |
| Aug 29, 2025 | 133.49 | 134.10 | 133.49 | 133.67 | 133.67 | -0.01% | 3,900 |
| Aug 28, 2025 | 133.17 | 133.69 | 133.17 | 133.69 | 133.69 | -0.53% | 1,807 |
| Aug 27, 2025 | 133.89 | 134.41 | 133.82 | 134.40 | 134.40 | 0.51% | 4,800 |
| Aug 26, 2025 | 134.00 | 134.00 | 133.53 | 133.72 | 133.72 | -0.12% | 3,900 |
| Aug 25, 2025 | 134.49 | 134.92 | 133.88 | 133.88 | 133.88 | -0.75% | 3,000 |
| Aug 22, 2025 | 133.04 | 135.21 | 133.04 | 134.89 | 134.89 | 1.60% | 1,500 |
| Aug 21, 2025 | 132.73 | 132.90 | 132.70 | 132.76 | 132.76 | -0.26% | 2,242 |
| Aug 20, 2025 | 132.80 | 133.26 | 132.80 | 133.11 | 133.11 | 0.06% | 2,900 |
| Aug 19, 2025 | 133.10 | 133.53 | 132.74 | 133.03 | 133.03 | 0.89% | 5,000 |
| Aug 18, 2025 | 131.85 | 132.22 | 131.81 | 131.86 | 131.86 | -0.19% | 6,119 |
| 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 |