Historical Data: ONEQ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 105.06 | 105.35 | 102.54 | 103.01 | 434500.0 | -2.12% |
| >>> | 2026-10-15 | 103.98 | 105.42 | 103.71 | 105.24 | 881000.0 | 0.0% |
| >>> | 2026-10-14 | 106.64 | 106.96 | 104.81 | 105.24 | 348300.0 | -1.83% |
| >>> | 2026-10-13 | 106.80 | 107.53 | 106.77 | 107.20 | 231400.0 | -0.15% |
| >>> | 2026-10-12 | 107.77 | 107.80 | 107.23 | 107.36 | 252700.0 | -0.42% |
| >>> | 2026-10-09 | 107.92 | 107.93 | 107.37 | 107.81 | 147100.0 | 0.63% |
| >>> | 2026-10-08 | 108.00 | 108.30 | 106.67 | 107.13 | 251500.0 | -1.22% |
| >>> | 2026-10-07 | 107.99 | 108.52 | 107.74 | 108.45 | 206000.0 | -0.29% |
| >>> | 2026-10-06 | 108.94 | 109.24 | 108.69 | 108.77 | 238300.0 | 0.4% |
| >>> | 2026-10-05 | 107.25 | 108.52 | 107.25 | 108.34 | 251500.0 | 1.15% |
| >>> | 2026-10-02 | 107.14 | 107.76 | 106.89 | 107.11 | 412500.0 | 1.14% |
| >>> | 2026-10-01 | 106.42 | 106.53 | 105.30 | 105.90 | 203500.0 | 0.06% |
| >>> | 2026-09-30 | 105.84 | 106.76 | 105.82 | 105.84 | 158500.0 | 0.28% |
| >>> | 2026-09-29 | 106.19 | 106.30 | 105.25 | 105.54 | 172100.0 | -0.09% |
| >>> | 2026-09-28 | 106.13 | 106.31 | 105.25 | 105.64 | 274800.0 | -0.92% |
| >>> | 2026-09-25 | 106.42 | 106.84 | 105.90 | 106.62 | 139800.0 | 0.5% |
| >>> | 2026-09-24 | 105.30 | 106.20 | 105.21 | 106.09 | 212700.0 | -0.05% |
| >>> | 2026-09-23 | 107.20 | 107.38 | 105.86 | 106.14 | 197400.0 | -1.1% |
| >>> | 2026-09-22 | 106.99 | 107.51 | 106.99 | 107.32 | 256000.0 | 0.45% |
| >>> | 2026-09-21 | 105.05 | 107.10 | 105.03 | 106.84 | 314800.0 | 2.32% |
| >>> | 2026-09-18 | 104.23 | 104.51 | 103.73 | 104.42 | 128400.0 | 0.33% |
| >>> | 2026-09-17 | 103.64 | 104.21 | 103.51 | 104.08 | 218000.0 | 1.68% |
| >>> | 2026-09-16 | 102.79 | 103.30 | 101.64 | 102.36 | 264500.0 | 0.0% |
| >>> | 2026-09-15 | 103.02 | 103.14 | 102.19 | 102.36 | 240700.0 | -0.79% |
| >>> | 2026-09-14 | 102.52 | 103.67 | 102.34 | 103.17 | 201300.0 | -0.48% |
| >>> | 2026-09-11 | 103.57 | 104.11 | 103.50 | 103.67 | 299900.0 | 0.89% |
| >>> | 2026-09-10 | 102.48 | 103.09 | 102.34 | 102.76 | 183000.0 | -0.63% |
| >>> | 2026-09-09 | 103.81 | 103.83 | 103.10 | 103.41 | 120200.0 | -0.58% |
| >>> | 2026-09-08 | 104.13 | 104.49 | 103.73 | 104.01 | 128800.0 | -0.33% |
| >>> | 2026-09-04 | 104.69 | 104.89 | 104.13 | 104.35 | 187000.0 | -0.39% |
| >>> | 2026-09-03 | 103.57 | 105.01 | 103.57 | 104.76 | 233300.0 | 1.39% |
| >>> | 2026-09-02 | 102.81 | 103.45 | 102.71 | 103.32 | 124700.0 | 0.46% |
| >>> | 2026-09-01 | 103.00 | 103.48 | 102.44 | 102.85 | 240900.0 | -1.0% |
| >>> | 2026-08-31 | 103.75 | 104.05 | 103.42 | 103.89 | 191400.0 | -0.16% |
| >>> | 2026-08-28 | 104.57 | 105.20 | 103.94 | 104.06 | 211300.0 | -0.44% |
| >>> | 2026-08-27 | 103.89 | 104.68 | 103.62 | 104.52 | 196500.0 | 1.52% |
| >>> | 2026-08-26 | 102.97 | 103.24 | 102.55 | 102.96 | 105600.0 | -0.05% |
| >>> | 2026-08-25 | 102.95 | 103.36 | 102.50 | 103.01 | 119400.0 | 0.6% |
| >>> | 2026-08-24 | 102.73 | 102.86 | 102.08 | 102.40 | 154200.0 | -0.72% |
| >>> | 2026-08-21 | 103.19 | 103.51 | 102.69 | 103.14 | 186200.0 | 0.41% |
| >>> | 2026-08-20 | 103.16 | 103.50 | 102.51 | 102.72 | 173900.0 | -0.99% |
| >>> | 2026-08-19 | 103.84 | 104.22 | 103.16 | 103.75 | 191400.0 | 0.16% |
| >>> | 2026-08-18 | 104.22 | 104.22 | 103.46 | 103.58 | 316100.0 | -1.39% |
| >>> | 2026-08-17 | 105.58 | 105.66 | 104.91 | 105.04 | 222100.0 | -0.27% |
| >>> | 2026-08-14 | 105.78 | 105.86 | 105.03 | 105.32 | 212100.0 | -0.29% |
| >>> | 2026-08-13 | 104.86 | 105.88 | 104.86 | 105.63 | 202000.0 | 0.88% |
| >>> | 2026-08-12 | 105.17 | 105.20 | 104.51 | 104.71 | 194600.0 | 0.53% |
| >>> | 2026-08-11 | 105.28 | 105.28 | 103.91 | 104.16 | 194600.0 | -0.6% |
| >>> | 2026-08-10 | 104.96 | 105.26 | 104.57 | 104.79 | 186900.0 | -0.37% |
| >>> | 2026-08-07 | 104.62 | 105.26 | 104.34 | 105.18 | 258600.0 | 1.29% |
| >>> | 2026-08-06 | 103.40 | 104.39 | 103.27 | 103.84 | 197600.0 | -0.04% |
| >>> | 2026-08-05 | 105.16 | 105.41 | 103.82 | 103.88 | 280200.0 | -0.86% |
| >>> | 2026-08-04 | 102.75 | 105.14 | 102.73 | 104.78 | 670600.0 | 2.66% |
| >>> | 2026-08-03 | 100.18 | 102.30 | 100.15 | 102.07 | 585500.0 | 2.04% |
| >>> | 2026-07-31 | 99.56 | 100.28 | 98.58 | 100.03 | 303600.0 | 1.24% |
| >>> | 2026-07-30 | 97.60 | 99.16 | 97.60 | 98.80 | 404800.0 | 2.64% |
| >>> | 2026-07-29 | 98.00 | 98.64 | 96.20 | 96.26 | 354200.0 | -1.78% |
| >>> | 2026-07-28 | 97.73 | 98.38 | 96.79 | 98.00 | 305600.0 | -0.19% |
| >>> | 2026-07-27 | 99.26 | 99.48 | 97.58 | 98.19 | 227200.0 | -0.16% |
| >>> | 2026-07-24 | 98.95 | 99.30 | 98.16 | 98.35 | 222900.0 | -0.62% |
| >>> | 2026-07-23 | 99.50 | 99.86 | 98.24 | 98.96 | 633600.0 | -2.21% |
| >>> | 2026-07-22 | 101.39 | 101.79 | 101.12 | 101.20 | 144800.0 | -0.53% |
| >>> | 2026-07-21 | 101.57 | 101.96 | 101.02 | 101.74 | 314000.0 | 1.18% |
| >>> | 2026-07-20 | 101.42 | 101.68 | 100.41 | 100.55 | 252200.0 | 0.1% |
| >>> | 2026-07-17 | 100.27 | 101.21 | 99.50 | 100.45 | 499200.0 | -1.33% |
| >>> | 2026-07-16 | 102.89 | 103.16 | 101.47 | 101.80 | 413600.0 | -1.55% |
| >>> | 2026-07-15 | 103.26 | 103.66 | 102.61 | 103.40 | 285600.0 | 0.52% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice