Historical Stock Prices

(ETF)
ONEO 
$65.94
*  
0.08
0.12%
Get ONEO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ONEO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 66.03 66.05 65.775 65.94 26,297
01/12/2017 65.68 65.86 65.4008 65.86 2,630
01/11/2017 65.85 65.94 65.5 65.94 5,733
01/10/2017 65.83 65.83 65.74 65.74 476,176
01/09/2017 65.3154 65.42 65.3154 65.42 3,141
01/06/2017 65.7699 65.8124 65.68 65.8124 2,107
01/05/2017 65.395 65.5749 65.395 65.5749 388
01/04/2017 66.025 66.0955 66.02 66.0955 1,252
01/03/2017 64.78 64.78 64.78 64.78 00
12/30/2016 65.02 65.08 64.7 64.78 1,870
12/29/2016 65.0799 65.186 65.0251 65.1815 3,828
12/28/2016 65.29 65.29 64.99 64.99 3,464
12/27/2016 65.78 65.9 65.74 65.9 5,762
12/23/2016 65.52 65.6 65.47 65.6 7,684
12/22/2016 65.48 65.48 65.48 65.48 122
12/21/2016 66 66 65.78 65.78 11,381
12/20/2016 66.27 66.27 65.73 66 2,450
12/19/2016 65.675 65.75 65.62 65.675 242,226
12/16/2016 65.64 65.772 65.3632 65.47 38,832
12/15/2016 66.3445 66.3445 66.0333 66.09 2,860
12/14/2016 66.38 66.5 65.75 66.085 12,712
12/13/2016 66.4 66.51 66.4 66.45 2,571
12/12/2016 66.417 66.417 66.28 66.28 265
12/09/2016 66.51 66.55 66.3898 66.55 3,083
12/08/2016 66.39 66.52 66.3507 66.52 3,247
12/07/2016 65.72 66.04 65.6724 66.04 2,510
12/06/2016 65.1445 65.1445 65.1445 65.1445 422
12/05/2016 64.78 64.78 64.78 64.78 441
12/02/2016 64.36 64.36 64.36 64.36 577
12/01/2016 64.75 64.75 64.75 64.75 00
11/30/2016 64.91 64.91 64.75 64.75 469
11/29/2016 65.11 65.12 65.0635 65.12 1,526
11/28/2016 64.93 64.93 64.8847 64.8847 993
11/25/2016 65.09 65.09 65.09 65.09 1,039
11/23/2016 64.7399 64.74 64.6797 64.6797 871
11/22/2016 64.4299 64.67 64.4081 64.67 7,978
11/21/2016 64.17 64.17 64.16 64.16 1,241
11/18/2016 63.9 63.9 63.7943 63.8596 1,690
11/17/2016 63.85 64.02 63.85 64.02 7,620
11/16/2016 63.47 63.5355 63.3749 63.5355 807
11/15/2016 63.47 63.69 63.4297 63.69 4,110
11/14/2016 62.97 63.31 62.97 63.2484 1,924
11/11/2016 62.25 62.56 62.24 62.46 1,821
11/10/2016 62.6 62.6 62.6 62.6 2,345
11/09/2016 62.1156 62.1156 62.1156 62.1156 171
11/08/2016 61.72 61.72 61.72 61.72 1,008
11/07/2016 60.6 60.6 60.6 60.6 00
11/04/2016 60.69 60.69 60.6 60.6 4,211
11/03/2016 60.5199 60.5199 60.38 60.38 1,618
11/02/2016 60.7 60.7 60.5738 60.65 2,507
11/01/2016 61.3745 61.3745 61.3745 61.3745 00
10/31/2016 61.3745 61.3745 61.3745 61.3745 00
10/28/2016 61.42 61.42 61.3745 61.3745 1,553
10/27/2016 61.35 61.35 61.35 61.35 00
10/26/2016 61.3299 61.35 61.3299 61.35 1,747
10/25/2016 61.58 61.58 61.5388 61.58 2,824
10/24/2016 62.15 62.15 61.8671 61.94 2,125
10/21/2016 61.4 61.57 61.4 61.57 2,523
10/20/2016 61.69 61.69 61.6681 61.6681 686
10/19/2016 61.65 62.04 61.65 61.98 4,217
10/18/2016 61.89 61.89 61.85 61.85 2,750
10/17/2016 61.5813 61.5813 61.48 61.4824 1,533
10/14/2016 61.64 61.66 61.54 61.54 3,670
10/13/2016 61.14 61.6099 61.09 61.6099 1,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?