Quantcast

Historical Stock Prices

(ETF)
ONEO 
$70.0858
*  
0.1799
0.26%
Get ONEO Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 70.1358 70.1358 70.0858 70.0858 228
05/23/2019 70.6 70.6 69.63 69.9059 8,383
05/22/2019 71.18 71.19 71.0043 71.0043 1,002
05/21/2019 71.3921 71.3921 71.3921 71.3921 100
05/20/2019 70.6361 70.6361 70.6361 70.6361 14
05/17/2019 71.61 71.61 71.0695 71.0695 105
05/16/2019 71.8 71.8 71.5197 71.5197 1,176
05/15/2019 71.1 71.1 71.0718 71.0718 2,224
05/14/2019 70.27 71.0693 70.27 70.8558 1,514
05/13/2019 70.5 70.5 70.012 70.2632 1,007
05/10/2019 71.21 71.9834 71.21 71.9834 590
05/09/2019 71.8204 71.8204 71.8204 71.8204 36
05/08/2019 72.12 72.12 71.9503 71.9503 110
05/07/2019 72.406 72.406 72.0539 72.0539 268
05/06/2019 73.1735 73.1735 73.1735 73.1735 184
05/03/2019 73.11 73.475 73.11 73.475 668
05/02/2019 72.98 73.0306 72.415 72.8166 13,446
05/01/2019 73.3 73.3 72.8123 72.8123 536
04/30/2019 73.5412 73.5412 73.5412 73.5412 162
04/29/2019 73.3718 73.3718 73.3718 73.3718 224
04/26/2019 73.31 73.3211 73.31 73.3211 235
04/25/2019 73.05 73.0519 73.05 73.0519 257
04/24/2019 73.5161 73.5367 73.5161 73.5367 1,376
04/23/2019 72.33 73.3837 72.33 73.3837 2,154
04/22/2019 72.62 72.62 72.5894 72.5894 843
04/18/2019 72.88 72.88 72.826 72.826 334
04/17/2019 73.0332 73.0332 72.7138 72.7138 711
04/16/2019 73.1038 73.132 73.0544 73.0544 483
04/15/2019 73.0951 73.156 73.0951 73.156 207
04/12/2019 73.0277 73.2156 73.0277 73.2156 513
04/11/2019 72.8322 72.8322 72.8322 72.8322 265
04/10/2019 72.48 72.7201 72.48 72.6673 1,647
04/09/2019 72.53 72.53 72.2028 72.2028 3,180
04/08/2019 72.87 72.87 72.79 72.79 551
04/05/2019 72.62 72.8266 72.62 72.8266 2,124
04/04/2019 72.1808 72.3434 72.1808 72.3434 926
04/03/2019 72.25 72.25 72.1261 72.1261 421
04/02/2019 71.92 71.92 71.8595 71.8595 334
04/01/2019 71.8602 71.995 71.8602 71.995 331
03/29/2019 71.2135 71.2135 71.2135 71.2135 284
03/28/2019 70.34 70.7903 70.34 70.7903 1,259
03/27/2019 70.14 70.52 70.14 70.3746 408
03/26/2019 70.0538 70.0538 70.0538 70.0538 00
03/25/2019 69.84 70.0538 69.8 70.0538 262
03/22/2019 70.68 70.68 70.0472 70.0472 1,238
03/21/2019 71.4734 71.4734 71.4734 71.4734 55
03/20/2019 70.4647 70.97 70.3685 70.4825 2,011
03/19/2019 71.23 71.2539 70.912 70.912 668
03/18/2019 70.9 71.0541 70.8883 71.0541 1,778
03/15/2019 70.9127 70.9127 70.9127 70.9127 123
03/14/2019 70.785 70.8256 70.7479 70.7479 765
03/13/2019 70.8982 70.8982 70.8982 70.8982 252
03/12/2019 70.49 70.49 70.4748 70.4748 254
03/11/2019 70 70.322 70 70.322 244
03/08/2019 69.1618 69.4252 69.1618 69.4252 4,669
03/07/2019 69.8 69.8 69.5601 69.6962 1,733
03/06/2019 70.4 70.4 70.3115 70.3115 856
03/05/2019 71.06 71.06 70.9492 70.9492 2,023
03/04/2019 71.88 71.88 70.72 70.9824 50,815
03/01/2019 71.3416 71.5515 71.254 71.5515 1,028
02/28/2019 71.065 71.138 71.065 71.0942 11,790
02/27/2019 71.04 71.377 71.03 71.3062 6,552
02/26/2019 71.52 71.52 71.2872 71.2872 4,032
02/25/2019 71.7504 71.901 71.4613 71.4613 19,496
*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?



Smart Portfolio