Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ONEQ	61.66	62.72	61.25	61.40	-0.37	210,665	2,471	61.00	63.38
2024-04-30	Q	ONEQ	62.66	62.89	61.61	61.77	-1.12	289,460	2,915	55.79	61.97
2024-04-29	Q	ONEQ	63.06	63.09	62.58	62.89	0.10	246,374	1,901	56.71	63.38
2024-04-26	Q	ONEQ	62.39	62.9329	62.19	62.79	1.30	282,972	2,208	56.48	68.38
2024-04-25	Q	ONEQ	60.55	61.604	60.4595	61.49	-0.46	226,989	3,266	61.75	62.89
2024-04-24	Q	ONEQ	62.18	62.40	61.59	61.95	0.16	121,966	1,676	60.52	61.97
2024-04-23	Q	ONEQ	61.12	61.9605	61.02	61.79	1.00	230,293	2,248	61.79	61.98
2024-04-22	Q	ONEQ	60.63	61.22	60.1101	60.83	0.65	517,822	4,266	54.87	61.25
2024-04-19	Q	ONEQ	61.17	61.41	59.98	60.18	-1.33	578,289	5,019	59.88	65.32
2024-04-18	Q	ONEQ	61.93	62.1592	61.37	61.51	-0.34	156,398	2,073	61.00	62.89
2024-04-17	Q	ONEQ	62.79	62.825	61.65	61.77	-0.59	226,086	2,721	61.44	68.12
2024-04-16	Q	ONEQ	62.45	62.86	62.29	62.40	-0.05	477,456	3,235	62.16	68.79
2024-04-15	Q	ONEQ	64.09	64.16	62.46	62.5901	-1.1099	476,807	4,133	62.25	63.38
2024-04-12	Q	ONEQ	64.16	64.35	63.5063	63.70	-1.00	220,732	2,915	63.67	64.20
2024-04-11	Q	ONEQ	63.94	64.85	63.5752	64.70	1.09	181,885	1,856	58.21	64.82
2024-04-10	Q	ONEQ	63.30	63.8167	63.25	63.69	-0.48	217,522	2,999	63.30	64.86
2024-04-09	Q	ONEQ	64.32	64.37	63.5835	64.17	0.054	183,040	1,831	63.58	69.85
2024-04-08	Q	ONEQ	64.08	64.265	63.85	64.04	0.14	132,308	2,241	63.75	64.86
2024-04-05	Q	ONEQ	63.40	64.28	63.3855	63.90	0.69	314,785	2,245	56.70	64.64
2024-04-04	Q	ONEQ	64.63	64.85	63.22	63.26	-0.88	249,179	2,617	63.27	70.55
2024-04-03	Q	ONEQ	63.68	64.365	63.68	64.14	0.22	176,528	2,237	63.68	70.55
2024-04-02	Q	ONEQ	63.89	63.98	63.5425	63.92	-0.59	236,956	3,631	63.71	70.18
2024-04-01	Q	ONEQ	64.57	64.90	64.2601	64.51	0.11	288,761	3,473	64.15	65.00
2024-03-29	Q	ONEQ	64.57	64.63	64.35	64.40	-0.12	0	0	64.15	64.86
2024-03-28	Q	ONEQ	64.57	64.63	64.35	64.40	-0.12	217,468	2,508	64.15	64.86
2024-03-27	Q	ONEQ	64.58	64.65	64.125	64.52	0.22	263,734	2,239	64.00	64.86
2024-03-26	Q	ONEQ	64.80	64.84	64.2335	64.28	-0.25	155,547	2,182	64.11	65.00
2024-03-25	Q	ONEQ	64.46	64.71	64.19	64.53	-0.15	249,018	2,750	64.11	73.27
2024-03-22	Q	ONEQ	64.51	64.81	64.39	64.68	0.13	149,952	2,032	58.83	65.20
2024-03-21	Q	ONEQ	65.00	65.09	64.53	64.55	0.08	250,328	2,605	64.30	65.00
2024-03-20	Q	ONEQ	63.80	64.50	63.48	64.47	0.82	267,333	2,205	63.45	64.85
2024-03-19	Q	ONEQ	63.08	63.7499	62.8245	63.65	0.32	233,208	2,431	63.15	64.00
2024-03-18	Q	ONEQ	63.51	63.9599	63.31	63.33	0.50	236,224	2,726	62.57	66.12
2024-03-15	Q	ONEQ	63.19	63.19	62.68	62.83	-0.628	215,950	3,225	62.75	64.16
2024-03-14	Q	ONEQ	64.02	64.02	63.263	63.57	-0.18	158,266	1,984	63.20	64.52
2024-03-13	Q	ONEQ	64.00	64.0296	63.65	63.75	-0.36	159,354	2,413	63.50	64.52
2024-03-12	Q	ONEQ	63.53	64.17	63.0425	64.11	0.86	181,094	2,235	63.25	64.52
2024-03-11	Q	ONEQ	63.29	63.43	63.00	63.25	-0.22	195,577	2,817	63.05	64.05
2024-03-08	Q	ONEQ	64.37	64.85	63.2902	63.47	-0.64	344,338	3,226	63.25	64.14
2024-03-07	Q	ONEQ	63.60	64.2699	63.44	64.11	0.91	190,909	2,181	63.50	64.21
2024-03-06	Q	ONEQ	63.37	63.53	62.91	63.20	0.3501	169,557	2,231	62.36	68.96
2024-03-05	Q	ONEQ	63.48	63.51	62.52	62.80	-1.12	276,123	3,881	57.39	63.53
2024-03-04	Q	ONEQ	64.17	64.20	63.80	63.92	-0.18	233,859	3,251	63.81	64.21
2024-03-01	Q	ONEQ	63.45	64.295	63.45	64.13	0.68	241,821	2,933	63.99	70.55
2024-02-29	Q	ONEQ	63.24	63.52	62.7475	63.45	0.61	157,481	2,120	63.00	68.92
2024-02-28	Q	ONEQ	62.98	63.0399	62.6901	62.84	-0.26	117,996	2,036	62.65	62.96
2024-02-27	Q	ONEQ	63.05	63.203	62.75	63.10	0.09	218,522	2,258	55.70	63.53
2024-02-26	Q	ONEQ	63.22	63.22	62.92	63.01	-0.08	205,741	2,608	56.42	63.53
2024-02-23	Q	ONEQ	63.44	63.60	62.8412	63.09	-0.06	273,596	2,425	62.80	63.53
2024-02-22	Q	ONEQ	62.63	63.30	62.52	63.15	1.73	416,835	2,805	62.43	63.32
2024-02-21	Q	ONEQ	61.25	61.47	60.90	61.42	-0.2416	266,782	2,680	55.56	62.20
2024-02-20	Q	ONEQ	61.94	61.99	61.08	61.69	-0.60	220,588	3,714	61.30	62.00
2024-02-19	Q	ONEQ	62.74	62.83	62.10	62.25	-0.49	0	0	61.99	68.38
2024-02-16	Q	ONEQ	62.74	62.83	62.10	62.25	-0.49	138,321	2,471	61.99	68.38
2024-02-15	Q	ONEQ	62.65	62.74	62.1718	62.74	0.20	167,084	2,409	62.50	68.38
2024-02-14	Q	ONEQ	62.22	62.54	61.82	62.54	0.72	282,142	2,152	61.99	68.38
2024-02-13	Q	ONEQ	61.62	62.1494	61.30	61.82	-1.06	382,511	4,095	61.00	62.20
2024-02-12	Q	ONEQ	63.02	63.3761	62.7129	62.88	-0.15	278,343	3,046	62.11	63.09
2024-02-09	Q	ONEQ	62.50	63.0618	62.36	63.03	0.77	210,143	2,668	62.78	63.02
2024-02-08	Q	ONEQ	62.16	62.3199	62.0049	62.26	0.15	274,102	2,264	61.95	62.69
2024-02-07	Q	ONEQ	61.88	62.15	61.6401	62.11	0.61	216,677	2,256	56.70	62.16
2024-02-06	Q	ONEQ	61.59	61.65	61.1201	61.50	-0.05	263,076	2,338	55.51	61.60
2024-02-05	Q	ONEQ	61.63	61.63	60.92	61.55	-0.04	223,373	2,993	61.26	66.81
2024-02-02	Q	ONEQ	60.75	61.72	60.5496	61.59	1.07	435,958	3,129	60.79	67.24