(ONEV)
AMEX: ONEV
· Real-Time Price · USD
133.58
-0.11 (-0.08%)
At close: Aug 29, 2025, 3:59 PM
ONEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |