UK markets closed

One Rock (ONERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
44.47+0.65 (+1.48%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202444.4744.4744.4744.4744.47-
02 Jul 202443.8243.8243.8243.8243.82-
01 Jul 202443.6443.6443.6443.6443.64-
28 Jun 202443.4143.4143.4143.4143.41-
27 Jun 202443.4543.4543.4543.4543.45-
26 Jun 202443.4143.4143.4143.4143.41-
25 Jun 202443.5943.5943.5943.5943.59-
24 Jun 202442.6942.6942.6942.6942.69-
21 Jun 202443.6943.6943.6943.6943.69-
20 Jun 202444.2844.2844.2844.2844.28-
18 Jun 202445.1645.1645.1645.1645.16-
17 Jun 202444.6344.6344.6344.6344.63-
14 Jun 202443.8943.8943.8943.8943.89-
13 Jun 202444.0744.0744.0744.0744.07-
12 Jun 202443.9043.9043.9043.9043.90-
11 Jun 202442.7842.7842.7842.7842.78-
10 Jun 202442.8042.8042.8042.8042.80-
07 Jun 202442.2742.2742.2742.2742.27-
06 Jun 202442.6442.6442.6442.6442.64-
05 Jun 202442.8442.8442.8442.8442.84-
04 Jun 202441.3141.3141.3141.3141.31-
03 Jun 202441.2241.2241.2241.2241.22-
31 May 202441.0341.0341.0341.0341.03-
30 May 202441.5441.5441.5441.5441.54-
29 May 202442.5142.5142.5142.5142.51-
28 May 202442.7842.7842.7842.7842.78-
24 May 202442.1642.1642.1642.1642.16-
23 May 202441.2741.2741.2741.2741.27-
22 May 202441.4741.4741.4741.4741.47-
21 May 202441.3341.3341.3341.3341.33-
20 May 202441.3541.3541.3541.3541.35-
17 May 202440.6540.6540.6540.6540.65-
16 May 202440.5940.5940.5940.5940.59-
15 May 202440.8840.8840.8840.8840.88-
14 May 202439.5539.5539.5539.5539.55-
13 May 202439.1039.1039.1039.1039.10-
10 May 202439.0539.0539.0539.0539.05-
09 May 202438.8638.8638.8638.8638.86-
08 May 202438.8538.8538.8538.8538.85-
07 May 202439.0239.0239.0239.0239.02-
06 May 202439.6939.6939.6939.6939.69-
03 May 202438.6138.6138.6138.6138.61-
02 May 202437.9637.9637.9637.9637.96-
01 May 202437.0237.0237.0237.0237.02-
30 Apr 202437.5337.5337.5337.5337.53-
29 Apr 202438.6138.6138.6138.6138.61-
26 Apr 202438.6538.6538.6538.6538.65-
25 Apr 202437.5537.5537.5537.5537.55-
24 Apr 202437.3737.3737.3737.3737.37-
23 Apr 202437.6637.6637.6637.6637.66-
22 Apr 202436.5636.5636.5636.5636.56-
19 Apr 202435.8835.8835.8835.8835.88-
18 Apr 202437.4737.4737.4737.4737.47-
17 Apr 202437.7437.7437.7437.7437.74-
16 Apr 202438.7038.7038.7038.7038.70-
15 Apr 202438.4438.4438.4438.4438.44-
12 Apr 202439.6739.6739.6739.6739.67-
11 Apr 202440.8040.8040.8040.8040.80-
10 Apr 202440.0740.0740.0740.0740.07-
09 Apr 202440.6040.6040.6040.6040.60-
08 Apr 202440.7940.7940.7940.7940.79-
05 Apr 202440.5640.5640.5640.5640.56-
04 Apr 202440.1840.1840.1840.1840.18-
03 Apr 202441.0441.0441.0441.0441.04-
02 Apr 202440.6540.6540.6540.6540.65-
01 Apr 202441.2941.2941.2941.2941.29-
28 Mar 202441.1841.1841.1841.1841.18-
27 Mar 202441.2941.2941.2941.2941.29-
26 Mar 202441.4341.4341.4341.4341.43-
25 Mar 202441.6341.6341.6341.6341.63-
22 Mar 202440.9340.9340.9340.9340.93-
21 Mar 202441.0141.0141.0141.0141.01-
20 Mar 202440.1540.1540.1540.1540.15-
19 Mar 202438.9938.9938.9938.9938.99-
18 Mar 202439.2639.2639.2639.2639.26-
15 Mar 202439.1039.1039.1039.1039.10-
14 Mar 202439.4039.4039.4039.4039.40-
13 Mar 202440.3040.3040.3040.3040.30-
12 Mar 202440.6040.6040.6040.6040.60-
11 Mar 202439.9439.9439.9439.9439.94-
08 Mar 202440.5340.5340.5340.5340.53-
07 Mar 202440.9240.9240.9240.9240.92-
06 Mar 202440.1040.1040.1040.1040.10-
05 Mar 202439.1239.1239.1239.1239.12-
04 Mar 202440.2440.2440.2440.2440.24-
01 Mar 202439.7639.7639.7639.7639.76-
29 Feb 202439.0039.0039.0039.0039.00-
28 Feb 202438.5438.5438.5438.5438.54-
27 Feb 202438.8338.8338.8338.8338.83-
26 Feb 202438.4938.4938.4938.4938.49-
23 Feb 202437.8137.8137.8137.8137.81-
22 Feb 202438.1538.1538.1538.1538.15-
21 Feb 202436.3936.3936.3936.3936.39-
20 Feb 202437.0637.0637.0637.0637.06-
16 Feb 202437.9237.9237.9237.9237.92-
15 Feb 202438.7638.7638.7638.7638.76-
14 Feb 202438.8138.8138.8138.8138.81-
13 Feb 202437.8437.8437.8437.8437.84-
12 Feb 202439.1639.1639.1639.1639.16-
09 Feb 202439.1339.1339.1339.1339.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...