ONCE stock overview

Spark Therapeutics Inc.

ONCE IPO: 2015-01-30
113.57 (+1.00%)
4.38B market cap
1,232 trading days in total
ONCE Latest trading day: 2020-02-03

NasdaqGS
Healthcare
Biotechnology
Jeffrey D. Marrazzo

ONCE stock Buy and Hold Potential More info

INVESTMENT at 2015-01-30 open

ONCE open price was $45.10

1,000.00

Click to edit

HOLDING TIME

1231 trading days

5 years 5 days

TODAY'S WORTH

As of 2020-02-03 close price ($113.57)

2,518.18

Click to edit

ROI: +151.82% (2.52x) – ANNU: +20.23% (1.20x)

ONCE Dividends

We don't have any infomation about ONCE dividends.
It seems that ONCE have not paid any dividends in it's entire history.

ONCE Stock Splits

We don't have any infomation about ONCE stock splits.
It seems that ONCE has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ONCE Latest trading days

This table contains the list of 500 latest trading days of ONCE.
Trading dates ranges from 2017-12-26 to 2020-02-03.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		79.04	0.12	0.28	761,106	79.01	80.21	77.82	3.66	0.08	0.21
1232	2020-02-03	113.57	0.00	0.00	0	113.57	113.57	113.57	0.00	0.00	0.00
1231	2019-12-18	113.57	0.00	0.00	0	113.57	113.57	113.57	0.00	0.00	0.00
1230	2019-12-17	113.57	0.00	0.00	0	113.57	113.57	113.57	0.00	0.00	0.00
1229	2019-12-16	113.57	2.82	2.55	2,517,195	113.85	113.90	113.47	0.38	-0.25	0.00
1228	2019-12-13	110.75	0.20	0.18	769,866	110.57	111.30	110.02	1.16	0.16	2.80
1227	2019-12-12	110.55	0.36	-0.32	679,564	110.81	111.24	110.27	0.88	-0.23	0.02
1226	2019-12-11	110.91	0.99	-0.88	430,855	111.52	112.00	110.88	1.00	-0.55	-0.09
1225	2019-12-10	111.90	0.76	0.68	469,633	110.91	112.14	110.91	1.11	0.89	-0.34
1224	2019-12-09	111.14	0.49	0.44	411,608	110.84	111.64	110.81	0.75	0.27	-0.21
1223	2019-12-06	110.65	0.97	0.88	322,509	109.89	110.74	109.62	1.02	0.69	0.17
1222	2019-12-05	109.68	0.31	-0.28	349,476	110.20	110.50	109.50	0.91	-0.47	0.19
1221	2019-12-04	109.99	0.90	-0.81	1,219,008	111.03	111.03	109.25	1.60	-0.94	0.19
1220	2019-12-03	110.89	0.41	-0.37	401,941	111.28	111.60	110.61	0.89	-0.35	0.13
1219	2019-12-02	111.30	0.16	0.14	281,740	111.23	111.52	110.81	0.64	0.06	-0.02
1218	2019-11-29	111.14	0.02	-0.02	90,248	111.12	111.54	111.05	0.44	0.02	0.08
1217	2019-11-27	111.16	0.33	-0.30	332,954	111.82	111.82	111.00	0.73	-0.59	-0.04
1216	2019-11-26	111.49	0.07	0.06	241,924	111.50	111.61	111.08	0.48	-0.01	0.30
1215	2019-11-25	111.42	0.03	-0.03	307,160	111.57	111.75	111.30	0.40	-0.13	0.07
1214	2019-11-22	111.45	0.10	-0.09	297,923	111.96	111.96	111.40	0.50	-0.46	0.11
1213	2019-11-21	111.55	0.45	-0.40	389,719	112.11	112.19	111.51	0.61	-0.50	0.37
1212	2019-11-20	112.00	0.67	0.60	544,385	111.01	112.24	111.01	1.11	0.89	0.10
1211	2019-11-19	111.33	0.18	0.16	286,877	111.18	112.50	110.82	1.51	0.13	-0.29
1210	2019-11-18	111.15	0.34	0.31	397,303	110.74	111.94	110.59	1.22	0.37	0.03
1209	2019-11-15	110.81	0.00	0.00	283,597	110.60	111.03	110.29	0.67	0.19	-0.06
1208	2019-11-14	110.81	0.56	-0.50	293,696	111.21	111.35	110.62	0.66	-0.36	-0.19
1207	2019-11-13	111.37	0.20	-0.18	443,424	111.38	111.79	110.75	0.93	-0.01	-0.14
1206	2019-11-12	111.57	0.18	0.16	449,164	111.44	111.94	111.25	0.62	0.12	-0.17
1205	2019-11-11	111.39	0.19	-0.17	426,349	111.45	111.74	111.25	0.44	-0.05	0.04
1204	2019-11-08	111.58	0.03	0.03	396,617	111.75	111.89	111.30	0.53	-0.15	-0.12
1203	2019-11-07	111.55	0.12	-0.11	333,160	111.62	111.95	111.42	0.47	-0.06	0.18
1202	2019-11-06	111.67	0.08	-0.07	506,739	111.65	112.37	111.07	1.16	0.02	-0.04
1201	2019-11-05	111.75	1.69	1.54	694,951	110.17	112.89	109.67	2.92	1.43	-0.09
1200	2019-11-04	110.06	0.16	0.15	219,615	110.08	110.10	109.69	0.37	-0.02	0.10
1199	2019-11-01	109.90	0.73	0.67	468,011	109.31	110.00	108.64	1.24	0.54	0.16
1198	2019-10-31	109.17	0.90	0.83	434,861	108.14	109.43	108.00	1.32	0.95	0.13
1197	2019-10-30	108.27	0.72	-0.66	787,980	109.13	109.31	108.25	0.97	-0.79	-0.12
1196	2019-10-29	108.99	0.47	-0.43	797,509	109.46	109.87	108.80	0.98	-0.43	0.13
1195	2019-10-28	109.46	0.46	0.42	653,649	109.66	110.21	109.00	1.10	-0.18	0.00
1194	2019-10-25	109.00	0.36	0.33	1,951,160	108.75	109.96	108.48	1.36	0.23	0.61
1193	2019-10-24	108.64	7.60	7.52	2,247,485	100.97	112.50	99.41	12.96	7.60	0.10
1192	2019-10-23	101.04	0.84	0.84	505,962	99.92	101.18	99.64	1.54	1.12	-0.07
1191	2019-10-22	100.20	0.62	-0.61	517,611	98.94	100.70	98.75	1.97	1.27	-0.28
1190	2019-10-21	100.82	0.78	0.78	222,267	100.60	100.91	99.65	1.25	0.22	-1.86
1189	2019-10-18	100.04	0.95	-0.94	348,303	101.32	101.39	99.92	1.45	-1.26	0.56
1188	2019-10-17	100.99	0.87	0.87	365,062	100.58	101.50	99.90	1.59	0.41	0.33
1187	2019-10-16	100.12	1.04	1.05	364,289	98.80	100.55	98.67	1.90	1.34	0.46
1186	2019-10-15	99.08	0.41	0.42	165,410	98.68	99.92	98.33	1.61	0.41	-0.28
1185	2019-10-14	98.67	1.12	-1.12	187,074	99.78	100.16	98.31	1.85	-1.11	0.01
1184	2019-10-11	99.79	3.54	3.68	1,031,926	96.72	101.40	96.01	5.57	3.17	-0.01
1183	2019-10-10	96.25	1.76	-1.80	474,661	98.00	98.46	95.93	2.58	-1.79	0.49
1182	2019-10-09	98.01	0.32	0.33	181,981	97.89	98.60	97.03	1.60	0.12	-0.01
1181	2019-10-08	97.69	0.33	-0.34	169,226	97.77	98.37	96.66	1.75	-0.08	0.20
1180	2019-10-07	98.02	0.46	0.47	242,535	97.47	98.99	97.47	1.56	0.56	-0.26
1179	2019-10-04	97.56	0.44	0.45	533,269	97.34	97.83	96.21	1.66	0.23	-0.09
1178	2019-10-03	97.12	0.47	0.49	402,913	96.58	97.57	96.07	1.55	0.56	0.23
1177	2019-10-02	96.65	0.20	-0.21	671,616	96.76	97.65	95.92	1.79	-0.11	-0.07
1176	2019-10-01	96.85	0.13	-0.13	395,011	97.58	98.19	96.80	1.42	-0.75	-0.09
1175	2019-09-30	96.98	0.43	-0.44	364,293	97.41	98.15	96.85	1.33	-0.44	0.62
1174	2019-09-27	97.41	0.43	0.44	563,185	97.61	98.42	96.65	1.81	-0.20	0.00
1173	2019-09-26	96.98	1.04	-1.06	805,931	98.14	98.65	96.67	2.02	-1.18	0.65
1172	2019-09-25	98.02	3.63	-3.57	1,499,921	100.46	101.02	97.75	3.26	-2.43	0.12
1171	2019-09-24	101.65	0.30	-0.29	436,545	102.17	102.60	100.85	1.71	-0.51	-1.17
1170	2019-09-23	101.95	0.41	-0.40	292,546	102.42	103.53	101.75	1.74	-0.46	0.22
1169	2019-09-20	102.36	0.35	0.34	632,728	102.15	103.00	100.90	2.06	0.21	0.06
1168	2019-09-19	102.01	2.10	-2.02	793,556	104.00	104.00	101.81	2.11	-1.91	0.14
1167	2019-09-18	104.11	0.29	-0.28	572,499	104.38	104.82	102.96	1.78	-0.26	-0.11
1166	2019-09-17	104.40	0.40	-0.38	287,288	104.61	105.65	104.05	1.53	-0.20	-0.02
1165	2019-09-16	104.80	0.03	0.03	279,075	104.25	104.99	103.74	1.20	0.53	-0.18
1164	2019-09-13	104.77	0.88	-0.83	396,028	105.55	105.75	104.04	1.62	-0.74	-0.50
1163	2019-09-12	105.65	3.59	3.52	866,338	102.24	105.96	102.20	3.68	3.34	-0.09
1162	2019-09-11	102.06	0.32	0.31	402,389	101.86	102.22	100.15	2.03	0.20	0.18
1161	2019-09-10	101.74	1.17	1.16	375,115	100.44	101.75	100.00	1.74	1.29	0.12
1160	2019-09-09	100.57	0.50	-0.49	217,243	101.23	101.93	100.28	1.63	-0.65	-0.13
1159	2019-09-06	101.07	0.21	0.21	679,070	101.00	102.21	99.93	2.26	0.07	0.16
1158	2019-09-05	100.86	1.56	1.57	1,066,906	99.91	101.56	99.00	2.56	0.95	0.14
1157	2019-09-04	99.30	0.63	0.64	416,739	99.03	99.53	97.80	1.75	0.27	0.61
1156	2019-09-03	98.67	1.26	1.29	602,289	98.50	99.44	97.50	1.97	0.17	0.36
1155	2019-08-30	97.41	2.33	-2.34	785,007	99.53	99.99	96.90	3.10	-2.13	1.12
1154	2019-08-29	99.74	0.32	0.32	459,580	100.11	101.20	98.45	2.75	-0.37	-0.21
1153	2019-08-28	99.42	0.20	-0.20	319,906	99.20	99.93	98.61	1.33	0.22	0.69
1152	2019-08-27	99.62	0.37	0.37	348,528	99.32	100.55	98.54	2.02	0.30	-0.42
1151	2019-08-26	99.25	1.53	-1.52	242,670	101.28	101.62	98.00	3.57	-2.00	0.07
1150	2019-08-23	100.78	0.47	-0.46	400,951	101.49	101.88	100.57	1.29	-0.70	0.50
1149	2019-08-22	101.25	0.02	-0.02	149,211	101.50	101.74	100.52	1.20	-0.25	0.24
1148	2019-08-21	101.27	0.42	0.42	167,218	101.40	101.50	100.84	0.65	-0.13	0.23
1147	2019-08-20	100.85	0.17	-0.17	138,626	100.29	101.47	100.29	1.18	0.56	0.55
1146	2019-08-19	101.02	0.45	0.45	203,774	101.21	101.46	99.63	1.81	-0.19	-0.72
1145	2019-08-16	100.57	0.46	0.46	146,562	100.91	101.24	99.25	1.97	-0.34	0.64
1144	2019-08-15	100.11	1.29	1.31	188,275	98.67	100.31	98.00	2.34	1.46	0.80
1143	2019-08-14	98.82	0.10	-0.10	344,845	97.93	99.25	96.55	2.76	0.91	-0.15
1142	2019-08-13	98.92	1.67	1.72	141,935	97.11	99.12	97.11	2.07	1.86	-1.00
1141	2019-08-12	97.25	3.58	-3.55	343,755	100.40	100.40	97.08	3.31	-3.14	-0.14
1140	2019-08-09	100.83	0.95	-0.93	152,190	101.00	101.90	100.05	1.83	-0.17	-0.43
1139	2019-08-08	101.78	1.05	1.04	155,530	101.96	101.99	100.24	1.72	-0.18	-0.77
1138	2019-08-07	100.73	0.31	-0.31	136,930	101.79	101.91	99.90	1.97	-1.04	1.22
1137	2019-08-06	101.04	0.28	-0.28	155,361	101.65	102.05	100.29	1.73	-0.60	0.74
1136	2019-08-05	101.32	0.21	-0.21	243,598	100.90	101.73	100.02	1.69	0.42	0.33
1135	2019-08-02	101.53	1.07	-1.04	374,285	102.12	102.42	100.43	1.95	-0.58	-0.62
1134	2019-08-01	102.60	2.58	2.58	719,309	100.20	103.68	99.63	4.04	2.40	-0.47
1133	2019-07-31	100.02	0.79	0.80	400,811	99.49	100.49	98.57	1.93	0.53	0.18
1132	2019-07-30	99.23	0.56	0.57	239,329	98.26	99.32	98.26	1.08	0.99	0.26
1131	2019-07-29	98.67	0.59	0.60	399,411	98.16	99.11	97.23	1.92	0.52	-0.42
1130	2019-07-26	98.08	1.23	1.27	283,728	97.40	98.48	96.85	1.67	0.70	0.08
1129	2019-07-25	96.85	0.03	0.03	281,859	97.23	97.93	96.48	1.49	-0.39	0.57
1128	2019-07-24	96.82	0.70	0.73	531,735	96.06	97.40	95.32	2.17	0.79	0.42
1127	2019-07-23	96.12	0.29	-0.30	333,750	96.85	96.89	95.76	1.17	-0.75	-0.06
1126	2019-07-22	96.41	0.44	-0.45	254,706	96.96	97.66	96.09	1.62	-0.57	0.46
1125	2019-07-19	96.85	1.33	-1.35	285,169	97.90	98.99	96.63	2.41	-1.07	0.11
1124	2019-07-18	98.18	1.16	1.20	227,137	97.02	98.29	96.72	1.62	1.20	-0.29
1123	2019-07-17	97.02	0.65	-0.67	451,474	97.60	97.70	95.96	1.78	-0.59	0.00
1122	2019-07-16	97.67	0.33	-0.34	444,991	98.16	98.61	97.08	1.56	-0.50	-0.07
1121	2019-07-15	98.00	0.05	-0.05	372,362	98.40	99.60	97.45	2.18	-0.41	0.16
1120	2019-07-12	98.05	0.18	-0.18	322,698	98.58	99.16	97.29	1.90	-0.54	0.36
1119	2019-07-11	98.23	0.93	-0.94	544,932	99.56	100.24	96.32	3.94	-1.34	0.36
1118	2019-07-10	99.16	1.09	-1.09	348,050	100.38	100.93	98.55	2.37	-1.22	0.40
1117	2019-07-09	100.25	0.93	-0.92	438,647	101.38	102.03	100.05	1.95	-1.11	0.13
1116	2019-07-08	101.18	1.89	-1.83	986,362	102.00	103.03	100.74	2.25	-0.80	0.20
1115	2019-07-05	103.07	0.59	0.58	288,997	102.54	103.71	102.54	1.14	0.52	-1.04
1114	2019-07-03	102.48	0.40	0.39	215,082	102.43	102.71	101.22	1.45	0.05	0.06
1113	2019-07-02	102.08	0.42	-0.41	294,653	102.59	102.93	101.52	1.37	-0.50	0.34
1112	2019-07-01	102.50	0.12	0.12	351,535	103.02	103.71	100.67	2.95	-0.50	0.09
1111	2019-06-28	102.38	0.20	0.20	809,820	102.43	102.57	100.95	1.58	-0.05	0.63
1110	2019-06-27	102.18	0.13	-0.13	235,382	102.34	102.99	101.52	1.44	-0.16	0.24
1109	2019-06-26	102.31	1.52	1.51	255,842	101.29	102.36	100.81	1.53	1.01	0.03
1108	2019-06-25	100.79	1.12	-1.10	756,978	102.44	102.44	100.13	2.25	-1.61	0.50
1107	2019-06-24	101.91	3.16	-3.01	1,467,925	103.27	104.08	101.25	2.74	-1.32	0.52
1106	2019-06-21	105.07	2.06	2.00	1,121,543	102.52	105.48	102.52	2.89	2.49	-1.71
1105	2019-06-20	103.01	0.21	-0.20	423,532	103.75	104.00	102.25	1.69	-0.71	-0.48
1104	2019-06-19	103.22	1.27	1.25	527,785	101.99	103.50	101.30	2.16	1.21	0.51
1103	2019-06-18	101.95	2.26	2.27	971,867	99.00	102.17	98.21	4.00	2.98	0.04
1102	2019-06-17	99.69	1.99	2.04	539,926	98.00	99.89	97.50	2.44	1.72	-0.69
1101	2019-06-14	97.70	1.83	-1.84	714,467	99.00	99.18	96.99	2.21	-1.31	0.31
1100	2019-06-13	99.53	0.60	-0.60	298,480	100.42	100.79	99.08	1.70	-0.89	-0.53
1099	2019-06-12	100.13	0.15	0.15	534,912	100.07	101.17	99.60	1.57	0.06	0.29
1098	2019-06-11	99.98	0.23	-0.23	733,551	100.25	100.50	99.01	1.49	-0.27	0.09
1097	2019-06-10	100.21	9.14	-8.36	3,436,758	97.90	102.38	97.35	5.14	2.36	0.04
1096	2019-06-07	109.35	1.41	1.31	409,343	108.44	109.68	108.02	1.53	0.84	-10.47
1095	2019-06-06	107.94	0.68	-0.63	651,205	108.60	108.61	106.99	1.49	-0.61	0.46
1094	2019-06-05	108.62	1.58	-1.43	730,228	110.50	110.62	108.28	2.12	-1.70	-0.02
1093	2019-06-04	110.20	1.19	1.09	767,476	109.47	110.40	108.67	1.58	0.67	0.27
1092	2019-06-03	109.01	0.01	0.01	356,766	109.26	109.87	108.86	0.92	-0.23	0.42
1091	2019-05-31	109.00	1.50	-1.36	483,608	109.95	110.30	108.87	1.30	-0.86	0.24
1090	2019-05-30	110.50	0.43	-0.39	136,293	111.21	111.21	110.44	0.69	-0.64	-0.50
1089	2019-05-29	110.93	0.20	-0.18	447,956	110.91	111.21	109.65	1.41	0.02	0.25
1088	2019-05-28	111.13	0.80	0.73	382,338	110.17	111.53	110.17	1.23	0.87	-0.20
1087	2019-05-24	110.33	1.49	1.37	501,021	109.00	111.73	108.76	2.72	1.22	-0.15
1086	2019-05-23	108.84	0.78	0.72	321,019	107.70	108.98	107.66	1.23	1.06	0.15
1085	2019-05-22	108.06	0.99	-0.91	300,095	108.72	109.10	107.85	1.15	-0.61	-0.33
1084	2019-05-21	109.05	1.39	1.29	272,603	108.08	109.19	107.79	1.30	0.90	-0.30
1083	2019-05-20	107.66	0.02	0.02	334,887	106.87	108.05	106.65	1.31	0.74	0.39
1082	2019-05-17	107.64	0.82	-0.76	332,374	108.50	108.98	107.63	1.24	-0.79	-0.72
1081	2019-05-16	108.46	0.04	-0.04	231,906	108.70	109.07	108.42	0.60	-0.22	0.04
1080	2019-05-15	108.50	0.53	-0.49	368,807	109.05	109.19	108.45	0.68	-0.50	0.18
1079	2019-05-14	109.03	0.48	-0.44	479,574	108.25	109.19	108.00	1.10	0.72	0.02
1078	2019-05-13	109.51	0.28	-0.26	228,189	109.30	109.83	108.87	0.88	0.19	-1.15
1077	2019-05-10	109.79	0.01	-0.01	239,791	109.44	109.92	109.25	0.61	0.32	-0.45
1076	2019-05-09	109.80	0.29	0.26	290,480	109.10	110.12	108.88	1.14	0.64	-0.33
1075	2019-05-08	109.51	0.13	0.12	141,372	109.10	109.52	108.66	0.79	0.38	-0.37
1074	2019-05-07	109.38	0.05	0.05	311,438	108.63	109.44	108.28	1.07	0.69	-0.26
1073	2019-05-06	109.33	1.30	1.20	364,363	107.41	109.50	107.41	1.95	1.79	-0.64
1072	2019-05-03	108.03	1.03	0.96	931,829	107.09	108.11	106.50	1.50	0.88	-0.57
1071	2019-05-02	107.00	0.95	0.90	311,000	106.10	107.00	106.10	0.85	0.85	0.08
1070	2019-05-01	106.05	0.64	-0.60	822,300	107.00	107.85	105.89	1.83	-0.89	0.05
1069	2019-04-30	106.69	0.32	-0.30	447,300	107.02	107.02	106.47	0.51	-0.31	0.29
1068	2019-04-29	107.01	0.86	-0.80	338,300	108.11	108.27	106.96	1.21	-1.02	0.01
1067	2019-04-26	107.87	3.51	-3.15	1,598,400	109.20	109.39	107.47	1.76	-1.22	0.22
1066	2019-04-25	111.38	0.71	0.64	510,100	110.61	111.43	110.49	0.85	0.70	-1.96
1065	2019-04-24	110.67	0.07	0.06	451,800	110.70	110.89	110.32	0.51	-0.03	-0.05
1064	2019-04-23	110.60	0.00	0.00	582,600	110.67	110.86	110.30	0.51	-0.06	0.09
1063	2019-04-22	110.60	0.02	-0.02	437,000	110.59	111.35	110.25	0.99	0.01	0.06
1062	2019-04-18	110.62	0.09	-0.08	1,237,600	110.70	110.95	109.86	0.98	-0.07	-0.03
1061	2019-04-17	110.71	0.14	-0.13	878,700	111.09	111.09	110.40	0.62	-0.34	-0.01
1060	2019-04-16	110.85	0.33	-0.30	506,500	111.48	111.50	110.81	0.62	-0.57	0.22
1059	2019-04-15	111.18	0.06	0.05	661,900	111.29	111.52	110.98	0.49	-0.10	0.27
1058	2019-04-12	111.12	0.62	-0.55	949,400	111.99	112.16	111.05	0.99	-0.78	0.15
1057	2019-04-11	111.74	1.14	-1.01	2,055,500	112.98	112.98	110.89	1.85	-1.10	0.22
1056	2019-04-10	112.88	0.10	0.09	859,300	112.74	112.88	112.66	0.20	0.12	0.09
1055	2019-04-09	112.78	0.03	-0.03	704,300	112.70	112.87	112.62	0.22	0.07	-0.04
1054	2019-04-08	112.81	0.24	0.21	762,600	112.70	112.88	112.55	0.29	0.10	-0.10
1053	2019-04-05	112.57	0.15	-0.13	1,435,000	112.82	113.00	112.52	0.43	-0.22	0.12
1052	2019-04-04	112.72	0.18	-0.16	1,252,300	113.06	113.07	112.68	0.34	-0.30	0.09
1051	2019-04-03	112.90	1.11	-0.97	2,131,800	112.84	113.06	112.63	0.38	0.05	0.14
1050	2019-04-02	114.01	0.00	0.00	838,300	114.00	114.11	113.86	0.22	0.01	-1.03
1049	2019-04-01	114.01	0.13	0.11	1,726,700	114.07	114.11	113.67	0.39	-0.05	-0.01
1048	2019-03-29	113.88	0.14	0.12	1,163,000	113.74	113.93	113.59	0.30	0.12	0.17
1047	2019-03-28	113.74	0.24	0.21	1,455,300	113.72	113.74	113.46	0.25	0.02	0.00
1046	2019-03-27	113.50	0.22	-0.19	1,544,200	113.66	113.66	113.35	0.27	-0.14	0.19
1045	2019-03-26	113.72	0.19	0.17	871,800	113.54	113.76	113.33	0.38	0.16	-0.05
1044	2019-03-25	113.53	0.53	0.47	3,500,100	113.10	113.56	113.10	0.41	0.38	0.01
1043	2019-03-22	113.00	0.27	-0.24	4,039,800	113.30	113.40	112.97	0.38	-0.26	0.09
1042	2019-03-21	113.27	0.23	-0.20	3,635,900	113.42	113.54	113.25	0.26	-0.13	0.03
1041	2019-03-20	113.50	0.17	-0.15	1,525,200	113.75	113.76	113.50	0.23	-0.22	-0.07
1040	2019-03-19	113.67	0.29	-0.25	1,434,700	113.83	113.83	113.55	0.25	-0.14	0.07
1039	2019-03-18	113.96	0.37	0.33	2,232,800	113.74	114.00	113.68	0.28	0.19	-0.11
1038	2019-03-15	113.59	0.10	-0.09	2,488,700	113.73	113.87	113.50	0.33	-0.12	0.13
1037	2019-03-14	113.69	0.23	-0.20	1,934,300	113.95	113.95	113.57	0.33	-0.23	0.04
1036	2019-03-13	113.92	0.07	0.06	1,473,000	113.95	114.00	113.82	0.16	-0.03	0.03
1035	2019-03-12	113.85	0.13	-0.11	1,291,800	113.89	114.20	113.78	0.37	-0.04	0.09
1034	2019-03-11	113.98	0.19	0.17	2,766,100	113.80	113.98	113.73	0.22	0.16	-0.08
1033	2019-03-08	113.79	0.08	0.07	3,379,000	113.63	113.83	113.55	0.25	0.14	0.01
1032	2019-03-07	113.71	0.01	0.01	2,899,400	113.70	113.87	113.54	0.29	0.01	-0.07
1031	2019-03-06	113.70	0.20	-0.18	2,243,900	113.88	113.89	113.31	0.51	-0.16	0.00
1030	2019-03-05	113.90	0.86	0.76	4,598,800	113.10	114.04	113.02	0.90	0.71	-0.02
1029	2019-03-04	113.04	0.24	-0.21	6,143,900	113.39	113.43	113.00	0.38	-0.31	0.05
1028	2019-03-01	113.28	0.02	-0.02	4,346,300	113.37	113.50	113.23	0.24	-0.08	0.10
1027	2019-02-28	113.30	0.10	-0.09	9,002,400	113.40	113.55	112.72	0.73	-0.09	0.06
1026	2019-02-27	113.40	0.05	-0.04	9,471,400	113.45	113.54	113.35	0.17	-0.04	0.00
1025	2019-02-26	113.45	0.03	-0.03	7,844,400	113.50	113.67	113.45	0.19	-0.04	0.00
1024	2019-02-25	113.48	61.92	120.09	16,240,700	113.84	114.20	113.41	0.69	-0.32	0.02
1023	2019-02-22	51.56	0.95	1.88	523,900	50.58	52.99	50.22	5.48	1.94	120.79
1022	2019-02-21	50.61	0.28	-0.55	534,100	50.40	50.73	49.06	3.31	0.42	-0.06
1021	2019-02-20	50.89	0.20	-0.39	396,600	51.64	51.64	49.79	3.58	-1.45	-0.96
1020	2019-02-19	51.09	1.68	-3.18	1,000,300	51.55	53.27	49.51	7.29	-0.89	1.08
1019	2019-02-15	52.77	2.17	4.29	854,800	50.60	53.14	50.00	6.21	4.29	-2.31
1018	2019-02-14	50.60	1.18	2.39	572,900	49.20	50.85	48.77	4.23	2.85	0.00
1017	2019-02-13	49.42	0.03	-0.06	343,600	49.60	50.39	48.75	3.31	-0.36	-0.45
1016	2019-02-12	49.45	1.40	2.91	353,800	48.47	49.52	48.07	2.99	2.02	0.30
1015	2019-02-11	48.05	0.61	1.29	300,500	47.33	48.45	47.04	2.98	1.52	0.87
1014	2019-02-08	47.44	0.67	1.43	366,400	46.47	47.50	45.54	4.22	2.09	-0.23
1013	2019-02-07	46.77	1.49	-3.09	380,400	47.56	48.41	46.42	4.18	-1.66	-0.64
1012	2019-02-06	48.26	1.60	3.43	256,300	46.66	48.37	46.32	4.39	3.43	-1.45
1011	2019-02-05	46.66	1.49	-3.09	370,400	48.01	49.60	46.20	7.08	-2.81	0.00
1010	2019-02-04	48.15	0.51	1.07	366,900	47.85	48.19	46.96	2.57	0.63	-0.29
1009	2019-02-01	47.64	0.18	-0.38	889,700	47.70	48.02	46.38	3.44	-0.13	0.44
1008	2019-01-31	47.82	1.86	4.05	655,600	45.93	47.99	45.56	5.29	4.11	-0.25
1007	2019-01-30	45.96	3.20	7.48	567,800	43.00	46.04	42.88	7.35	6.88	-0.07
1006	2019-01-29	42.76	1.37	3.31	267,600	41.52	42.91	40.64	5.47	2.99	0.56
1005	2019-01-28	41.39	2.05	-4.72	438,300	42.89	42.94	41.26	3.92	-3.50	0.31
1004	2019-01-25	43.44	1.18	2.79	408,300	42.50	43.48	41.65	4.31	2.21	-1.27
1003	2019-01-24	42.26	0.16	-0.38	335,000	42.41	43.31	41.32	4.69	-0.35	0.57
1002	2019-01-23	42.42	0.89	-2.05	449,800	43.58	44.77	41.82	6.77	-2.66	-0.02
1001	2019-01-22	43.31	1.77	-3.93	481,000	44.75	44.84	42.62	4.96	-3.22	0.62
1000	2019-01-18	45.08	1.19	2.71	357,000	44.00	45.93	43.52	5.48	2.45	-0.73
999	2019-01-17	43.89	0.37	0.85	304,300	43.43	44.29	43.26	2.37	1.06	0.25
998	2019-01-16	43.52	0.79	1.85	358,000	42.90	44.17	42.34	4.27	1.45	-0.21
997	2019-01-15	42.73	1.11	2.67	288,400	41.65	42.79	41.12	4.01	2.59	0.40
996	2019-01-14	41.62	1.74	-4.01	408,100	43.11	44.04	41.53	5.82	-3.46	0.07
995	2019-01-11	43.36	0.24	-0.55	262,200	42.74	44.08	42.00	4.87	1.45	-0.58
994	2019-01-10	43.60	0.58	-1.31	485,400	43.51	44.25	42.75	3.45	0.21	-1.97
993	2019-01-09	44.18	0.35	-0.79	487,600	45.04	45.89	44.00	4.20	-1.91	-1.52
992	2019-01-08	44.53	0.49	1.11	756,100	44.58	45.26	42.28	6.68	-0.11	1.15
991	2019-01-07	44.04	2.80	6.79	800,500	41.84	44.96	40.54	10.56	5.26	1.23
990	2019-01-04	41.24	3.29	8.67	490,500	38.61	41.30	38.18	8.08	6.81	1.45
989	2019-01-03	37.95	1.16	-2.97	455,100	39.13	39.50	37.77	4.42	-3.02	1.74
988	2019-01-02	39.11	0.03	-0.08	446,200	38.33	39.95	38.01	5.06	2.03	0.05
987	2018-12-31	39.14	0.59	1.53	376,300	38.95	39.90	38.27	4.18	0.49	-2.07
986	2018-12-28	38.55	1.53	4.13	442,100	37.12	39.70	36.31	9.13	3.85	1.04
985	2018-12-27	37.02	1.09	-2.86	536,700	37.66	38.54	35.23	8.79	-1.70	0.27
984	2018-12-26	38.11	3.41	9.83	552,900	35.07	38.18	34.53	10.41	8.67	-1.18
983	2018-12-24	34.70	2.31	-6.24	425,800	36.51	36.79	34.58	6.05	-4.96	1.07
982	2018-12-21	37.01	3.00	-7.50	1,268,900	39.10	39.64	36.00	9.31	-5.35	-1.35
981	2018-12-20	40.01	0.22	0.55	680,100	39.82	40.96	39.52	3.62	0.48	-2.27
980	2018-12-19	39.79	1.20	-2.93	1,042,500	41.00	43.07	39.17	9.51	-2.95	0.08
979	2018-12-18	40.99	0.64	1.59	804,800	40.82	41.36	39.47	4.63	0.42	0.02
978	2018-12-17	40.35	0.26	0.65	707,700	40.06	42.09	39.40	6.71	0.72	1.16
977	2018-12-14	40.09	0.81	2.06	330,200	38.80	40.39	38.80	4.10	3.32	-0.07
976	2018-12-13	39.28	2.04	-4.94	506,500	41.75	42.43	38.82	8.65	-5.92	-1.22
975	2018-12-12	41.32	0.52	1.27	721,800	41.08	42.12	40.70	3.46	0.58	1.04
974	2018-12-11	40.80	0.66	-1.59	392,100	41.97	42.36	40.18	5.19	-2.79	0.69
973	2018-12-10	41.46	2.84	7.35	695,100	38.30	41.53	38.18	8.75	8.25	1.23
972	2018-12-07	38.62	0.93	-2.35	510,600	39.33	40.19	38.21	5.03	-1.81	-0.83
971	2018-12-06	39.55	0.40	1.02	575,900	38.56	39.95	38.12	4.75	2.57	-0.56
970	2018-12-04	39.15	2.74	-6.54	809,700	42.00	42.72	39.15	8.50	-6.79	-1.51
969	2018-12-03	41.89	0.24	-0.57	1,378,200	43.40	43.89	40.54	7.72	-3.48	0.26
968	2018-11-30	42.13	0.24	-0.57	493,000	42.48	42.82	41.13	3.98	-0.82	3.01
967	2018-11-29	42.37	0.06	-0.14	526,100	42.02	43.37	41.78	3.78	0.83	0.26
966	2018-11-28	42.43	1.40	3.41	558,400	41.19	42.50	40.08	5.88	3.01	-0.97
965	2018-11-27	41.03	0.79	-1.89	485,900	41.91	42.63	40.89	4.15	-2.10	0.39
964	2018-11-26	41.82	0.79	1.93	597,100	41.50	42.71	40.47	5.40	0.77	0.22
963	2018-11-23	41.03	0.62	1.53	565,200	40.29	42.45	40.25	5.46	1.84	1.15
962	2018-11-21	40.41	1.63	4.20	670,200	39.43	40.57	38.30	5.76	2.49	-0.30
961	2018-11-20	38.78	1.63	4.39	734,100	36.22	39.24	35.63	9.97	7.07	1.68
960	2018-11-19	37.15	2.02	-5.16	875,700	39.03	39.68	36.43	8.33	-4.82	-2.50
959	2018-11-16	39.17	0.17	0.44	872,200	41.11	41.44	37.33	10.00	-4.72	-0.36
958	2018-11-15	39.00	1.81	-4.44	1,736,000	39.19	40.33	37.80	6.46	-0.48	5.41
957	2018-11-14	40.81	1.86	-4.36	729,900	43.14	43.68	39.26	10.25	-5.40	-3.97
956	2018-11-13	42.67	1.03	2.47	385,500	42.08	43.98	42.08	4.52	1.40	1.10
955	2018-11-12	41.64	1.12	-2.62	560,700	42.63	43.46	41.05	5.65	-2.32	1.06
954	2018-11-09	42.76	3.24	-7.04	666,700	45.27	46.03	42.00	8.90	-5.54	-0.30
953	2018-11-08	46.00	0.59	1.30	837,700	45.61	46.17	44.07	4.60	0.86	-1.59
952	2018-11-07	45.41	3.73	8.95	893,600	44.07	45.88	42.36	7.99	3.04	0.44
951	2018-11-06	41.68	2.34	-5.32	1,373,600	41.72	43.08	39.01	9.76	-0.10	5.73
950	2018-11-05	44.02	1.27	-2.80	603,000	45.29	45.77	43.09	5.92	-2.80	-5.22
949	2018-11-02	45.29	1.85	-3.92	1,058,600	47.43	48.25	43.93	9.11	-4.51	0.00
948	2018-11-01	47.14	2.15	4.78	810,400	45.16	49.02	45.16	8.55	4.38	0.62
947	2018-10-31	44.99	0.73	1.65	458,500	44.84	47.12	44.38	6.11	0.33	0.38
946	2018-10-30	44.26	0.19	-0.43	355,600	44.23	45.71	42.86	6.44	0.07	1.31
945	2018-10-29	44.45	1.58	-3.43	333,100	46.89	47.80	43.50	9.17	-5.20	-0.49
944	2018-10-26	46.03	0.12	-0.26	309,500	45.14	46.74	44.62	4.70	1.97	1.87
943	2018-10-25	46.15	3.43	8.03	628,800	43.07	46.79	43.01	8.78	7.15	-2.19
942	2018-10-24	42.72	3.78	-8.13	774,700	46.38	46.84	42.57	9.21	-7.89	0.82
941	2018-10-23	46.50	0.71	1.55	581,200	45.00	48.28	44.42	8.58	3.33	-0.26
940	2018-10-22	45.79	1.97	-4.12	370,200	47.75	48.24	45.26	6.24	-4.10	-1.73
939	2018-10-19	47.76	2.11	-4.23	316,700	49.87	51.12	47.38	7.50	-4.23	-0.02
938	2018-10-18	49.87	0.88	-1.73	370,600	50.67	52.21	49.60	5.15	-1.58	0.00
937	2018-10-17	50.75	0.03	-0.06	283,300	50.72	51.20	49.25	3.84	0.06	-0.16
936	2018-10-16	50.78	2.39	4.94	517,100	48.62	51.49	48.08	7.01	4.44	-0.12
935	2018-10-15	48.39	0.45	0.94	333,400	47.97	49.02	46.75	4.73	0.88	0.48
934	2018-10-12	47.94	1.15	2.46	424,700	48.29	48.65	46.53	4.39	-0.72	0.06
933	2018-10-11	46.79	0.49	-1.04	558,100	47.11	47.85	46.24	3.42	-0.68	3.21
932	2018-10-10	47.28	2.06	-4.18	458,500	49.72	50.15	47.09	6.15	-4.91	-0.36
931	2018-10-09	49.34	0.73	1.50	516,100	48.39	50.42	48.31	4.36	1.96	0.77
930	2018-10-08	48.61	0.01	-0.02	496,900	48.45	49.83	47.74	4.31	0.33	-0.45
929	2018-10-05	48.62	0.40	-0.82	828,800	48.98	51.10	46.87	8.64	-0.73	-0.35
928	2018-10-04	49.02	1.90	-3.73	654,900	50.55	50.70	48.32	4.71	-3.03	-0.08
927	2018-10-03	50.92	0.02	-0.04	988,800	51.13	51.28	48.59	5.26	-0.41	-0.73
926	2018-10-02	50.94	2.90	-5.39	620,300	54.08	54.67	50.87	7.03	-5.81	0.37
925	2018-10-01	53.84	0.71	-1.30	453,200	54.57	56.31	53.54	5.08	-1.34	0.45
924	2018-09-28	54.55	0.30	-0.55	373,700	54.84	55.35	53.68	3.05	-0.53	0.04
923	2018-09-27	54.85	0.24	-0.44	338,900	55.09	55.58	54.36	2.21	-0.44	-0.02
922	2018-09-26	55.09	2.42	-4.21	390,500	57.90	57.94	54.93	5.20	-4.85	0.00
921	2018-09-25	57.51	1.48	2.64	692,300	56.06	57.91	55.75	3.85	2.59	0.68
920	2018-09-24	56.03	0.48	0.86	435,400	56.00	56.60	55.28	2.36	0.05	0.05
919	2018-09-21	55.55	1.63	-2.85	1,185,100	57.86	57.90	54.40	6.05	-3.99	0.81
918	2018-09-20	57.18	0.55	0.97	435,100	57.05	57.90	56.43	2.58	0.23	1.19
917	2018-09-19	56.63	1.43	-2.46	381,100	58.20	58.54	56.31	3.83	-2.70	0.74
916	2018-09-18	58.06	0.95	1.66	435,500	57.14	58.75	56.63	3.71	1.61	0.24
915	2018-09-17	57.11	1.84	-3.12	537,800	58.68	59.23	56.50	4.65	-2.68	0.05
914	2018-09-14	58.95	0.09	-0.15	440,500	59.20	60.77	58.41	3.99	-0.42	-0.46
913	2018-09-13	59.04	0.55	-0.92	318,600	59.94	60.26	58.01	3.75	-1.50	0.27
912	2018-09-12	59.59	0.04	0.07	356,300	59.58	60.38	58.15	3.74	0.02	0.59
911	2018-09-11	59.55	1.64	-2.68	368,800	61.19	61.38	59.18	3.60	-2.68	0.05
910	2018-09-10	61.19	0.51	0.84	355,100	61.15	62.00	60.00	3.27	0.07	0.00
909	2018-09-07	60.68	0.73	1.22	498,000	59.69	62.44	59.04	5.70	1.66	0.77
908	2018-09-06	59.95	2.71	-4.32	519,000	62.70	62.70	59.77	4.67	-4.39	-0.43
907	2018-09-05	62.66	0.15	-0.24	358,700	62.95	63.00	61.62	2.19	-0.46	0.06
906	2018-09-04	62.81	1.20	1.95	302,000	61.44	63.37	60.50	4.67	2.23	0.22
905	2018-08-31	61.61	0.75	-1.20	252,000	62.21	62.58	61.17	2.27	-0.96	-0.28
904	2018-08-30	62.36	0.15	0.24	292,700	61.91	63.23	61.66	2.54	0.73	-0.24
903	2018-08-29	62.21	0.52	0.84	245,800	62.00	62.64	60.80	2.97	0.34	-0.48
902	2018-08-28	61.69	0.41	-0.66	264,800	61.78	62.58	60.95	2.64	-0.15	0.50
901	2018-08-27	62.10	1.46	2.41	505,600	60.68	62.95	60.68	3.74	2.34	-0.52
900	2018-08-24	60.64	0.25	-0.41	367,600	61.38	62.00	60.03	3.21	-1.21	0.07
899	2018-08-23	60.89	0.08	0.13	403,700	60.85	61.74	60.03	2.81	0.07	0.80
898	2018-08-22	60.81	1.54	2.60	348,000	59.35	60.85	59.05	3.03	2.46	0.07
897	2018-08-21	59.27	0.26	-0.44	448,600	60.22	60.45	58.85	2.66	-1.58	0.13
896	2018-08-20	59.53	1.84	-3.00	444,900	61.68	61.87	59.33	4.12	-3.49	1.16
895	2018-08-17	61.37	0.64	-1.03	521,000	61.62	62.57	60.76	2.94	-0.41	0.51
894	2018-08-16	62.01	1.88	3.13	873,800	60.99	62.75	59.76	4.90	1.67	-0.63
893	2018-08-15	60.13	1.22	-1.99	796,000	60.68	62.23	59.04	5.26	-0.91	1.43
892	2018-08-14	61.35	2.85	4.87	704,700	58.87	61.42	58.63	4.74	4.21	-1.09
891	2018-08-13	58.50	0.08	0.14	685,600	58.26	59.50	57.50	3.43	0.41	0.63
890	2018-08-10	58.42	0.54	0.93	622,100	57.85	59.51	57.36	3.72	0.99	-0.27
889	2018-08-09	57.88	0.18	0.31	1,159,200	57.05	58.57	56.30	3.98	1.45	-0.05
888	2018-08-08	57.70	1.69	3.02	2,241,700	56.13	59.21	55.87	5.95	2.80	-1.13
887	2018-08-07	56.01	21.60	-27.83	8,559,700	54.01	56.75	51.59	9.55	3.70	0.21
886	2018-08-06	77.61	3.84	5.21	623,700	73.88	77.71	73.73	5.39	5.05	-30.41
885	2018-08-03	73.77	3.29	-4.27	570,300	76.78	77.64	73.57	5.30	-3.92	0.15
884	2018-08-02	77.06	0.20	0.26	232,700	76.45	77.82	75.02	3.66	0.80	-0.36
883	2018-08-01	76.86	0.14	0.18	382,600	76.36	79.00	76.34	3.48	0.65	-0.53
882	2018-07-31	76.72	3.54	4.84	625,800	73.46	78.11	73.46	6.33	4.44	-0.47
881	2018-07-30	73.18	0.23	-0.31	598,900	73.53	75.26	72.01	4.42	-0.48	0.38
880	2018-07-27	73.41	2.13	-2.82	634,500	75.59	75.59	71.81	5.00	-2.88	0.16
879	2018-07-26	75.54	1.81	-2.34	589,900	77.14	78.03	75.07	3.84	-2.07	0.07
878	2018-07-25	77.35	0.05	-0.06	475,800	77.60	79.38	76.55	3.65	-0.32	-0.27
877	2018-07-24	77.40	2.99	-3.72	523,700	81.21	82.44	76.66	7.12	-4.69	0.26
876	2018-07-23	80.39	0.86	-1.06	446,000	81.33	83.40	79.91	4.29	-1.16	1.02
875	2018-07-20	81.25	0.83	-1.01	410,800	81.78	83.99	80.82	3.88	-0.65	0.10
874	2018-07-19	82.08	3.27	-3.83	616,800	81.71	84.69	80.71	4.87	0.45	-0.37
873	2018-07-18	85.35	1.99	-2.28	468,200	86.87	87.33	84.65	3.09	-1.75	-4.26
872	2018-07-17	87.34	4.25	5.11	611,200	82.89	87.88	80.25	9.20	5.37	-0.54
871	2018-07-16	83.09	1.88	-2.21	540,900	84.97	86.19	81.17	5.91	-2.21	-0.24
870	2018-07-13	84.97	4.30	-4.82	484,400	88.98	89.20	83.67	6.21	-4.51	0.00
869	2018-07-12	89.27	1.32	1.50	620,700	88.41	89.27	84.50	5.40	0.97	-0.32
868	2018-07-11	87.95	0.17	-0.19	554,200	87.32	90.53	86.87	4.19	0.72	0.52
867	2018-07-10	88.12	4.27	-4.62	576,500	92.42	93.45	87.95	5.95	-4.65	-0.91
866	2018-07-09	92.39	0.00	0.00	511,500	93.23	96.59	91.50	5.46	-0.90	0.03
865	2018-07-06	92.39	3.93	4.44	513,600	89.22	93.46	88.33	5.75	3.55	0.91
864	2018-07-05	88.46	0.47	0.53	254,100	88.35	90.29	87.86	2.75	0.12	0.86
863	2018-07-03	87.99	1.23	1.42	344,400	86.76	90.17	86.25	4.52	1.42	0.41
862	2018-07-02	86.76	4.00	4.83	415,600	82.23	86.94	81.27	6.90	5.51	0.00
861	2018-06-29	82.76	0.14	0.17	423,900	84.54	84.57	82.19	2.82	-2.11	-0.64
860	2018-06-28	82.62	0.25	-0.30	455,300	82.41	83.29	79.39	4.73	0.25	2.32
859	2018-06-27	82.87	5.11	-5.81	428,500	88.33	88.49	82.50	6.78	-6.18	-0.56
858	2018-06-26	87.98	1.35	1.56	462,300	86.65	88.79	85.91	3.32	1.53	0.40
857	2018-06-25	86.63	3.45	-3.83	591,500	89.81	90.32	84.95	5.98	-3.54	0.02
856	2018-06-22	90.08	1.59	1.80	1,259,000	89.37	90.20	87.56	2.95	0.79	-0.30
855	2018-06-21	88.49	2.10	-2.32	586,900	91.00	91.00	88.08	3.21	-2.76	0.99
854	2018-06-20	90.59	7.71	9.30	1,582,900	83.70	94.00	83.70	12.31	8.23	0.45
853	2018-06-19	82.88	6.19	8.07	692,600	75.92	85.00	75.92	11.96	9.17	0.99
852	2018-06-18	76.69	0.82	-1.06	378,700	77.04	79.14	75.57	4.63	-0.45	-1.00
851	2018-06-15	77.51	0.56	0.73	1,081,600	76.88	78.86	76.78	2.71	0.82	-0.61
850	2018-06-14	76.95	0.52	0.68	512,500	76.91	77.24	75.30	2.52	0.05	-0.09
849	2018-06-13	76.43	0.34	0.45	308,200	76.41	77.00	75.00	2.62	0.03	0.63
848	2018-06-12	76.09	0.21	0.28	407,000	75.61	77.61	75.14	3.27	0.63	0.42
847	2018-06-11	75.88	2.39	-3.05	438,900	78.12	78.68	75.64	3.89	-2.87	-0.36
846	2018-06-08	78.27	0.43	0.55	254,300	77.47	78.99	77.01	2.56	1.03	-0.19
845	2018-06-07	77.84	0.95	-1.21	412,300	78.79	79.73	76.60	3.97	-1.21	-0.48
844	2018-06-06	78.79	2.20	-2.72	563,800	81.42	81.69	78.21	4.27	-3.23	0.00
843	2018-06-05	80.99	1.40	1.76	334,300	79.68	81.74	79.48	2.84	1.64	0.53
842	2018-06-04	79.59	0.94	-1.17	500,500	80.78	81.63	78.40	4.00	-1.47	0.11
841	2018-06-01	80.53	0.74	0.93	519,300	80.58	82.04	79.68	2.93	-0.06	0.31
840	2018-05-31	79.79	1.74	-2.13	492,800	81.09	82.25	78.99	4.02	-1.60	0.99
839	2018-05-30	81.53	2.27	2.86	408,700	79.30	82.50	79.30	4.04	2.81	-0.54
838	2018-05-29	79.26	0.87	1.11	247,800	77.73	79.30	76.77	3.25	1.97	0.05
837	2018-05-25	78.39	0.63	-0.80	285,600	79.04	79.04	76.62	3.06	-0.82	-0.84
836	2018-05-24	79.02	0.82	1.05	326,300	78.32	79.60	78.09	1.93	0.89	0.03
835	2018-05-23	78.20	3.37	4.50	747,600	74.47	78.90	74.21	6.30	5.01	0.15
834	2018-05-22	74.83	1.74	2.38	1,039,000	74.40	75.97	72.65	4.46	0.58	-0.48
833	2018-05-21	73.09	3.62	-4.72	399,400	77.28	77.28	72.01	6.82	-5.42	1.79
832	2018-05-18	76.71	0.72	0.95	398,400	75.62	77.27	75.14	2.82	1.44	0.74
831	2018-05-17	75.99	1.54	-1.99	420,100	77.35	77.42	75.10	3.00	-1.76	-0.49
830	2018-05-16	77.53	0.22	0.28	458,100	77.01	78.43	75.39	3.95	0.68	-0.23
829	2018-05-15	77.31	1.22	-1.55	428,100	77.95	78.76	76.75	2.58	-0.82	-0.39
828	2018-05-14	78.53	1.19	1.54	469,800	78.00	79.00	76.67	2.99	0.68	-0.74
827	2018-05-11	77.34	1.24	1.63	592,900	76.09	79.83	75.21	6.07	1.64	0.85
826	2018-05-10	76.10	0.08	0.11	775,100	76.00	80.92	75.64	6.95	0.13	-0.01
825	2018-05-09	76.02	6.25	8.96	1,059,300	70.48	77.71	70.07	10.84	7.86	-0.03
824	2018-05-08	69.77	3.44	-4.70	1,290,100	72.71	73.94	65.87	11.10	-4.04	1.02
823	2018-05-07	73.21	2.54	3.59	662,600	71.34	74.01	70.91	4.35	2.62	-0.68
822	2018-05-04	70.67	0.82	-1.15	538,600	71.13	72.00	69.80	3.09	-0.65	0.95
821	2018-05-03	71.49	2.62	-3.54	625,100	73.73	73.93	70.71	4.37	-3.04	-0.50
820	2018-05-02	74.11	0.84	-1.12	602,700	74.90	75.51	73.64	2.50	-1.05	-0.51
819	2018-05-01	74.95	1.37	-1.80	595,400	76.58	77.64	73.40	5.54	-2.13	-0.07
818	2018-04-30	76.32	1.15	-1.48	513,300	77.91	79.76	76.25	4.51	-2.04	0.34
817	2018-04-27	77.47	0.35	0.45	439,100	77.10	77.95	75.31	3.42	0.48	0.57
816	2018-04-26	77.12	3.29	4.46	506,300	74.48	78.02	73.57	5.97	3.54	-0.03
815	2018-04-25	73.83	1.55	-2.06	563,300	75.48	76.11	72.91	4.24	-2.19	0.88
814	2018-04-24	75.38	2.55	-3.27	609,200	78.13	78.96	73.90	6.48	-3.52	0.13
813	2018-04-23	77.93	3.46	-4.25	858,700	79.51	81.24	76.69	5.72	-1.99	0.26
812	2018-04-20	81.39	0.23	0.28	552,400	80.78	82.53	80.50	2.51	0.76	-2.31
811	2018-04-19	81.16	0.29	-0.36	426,800	80.89	81.93	78.92	3.72	0.33	-0.47
810	2018-04-18	81.45	0.76	0.94	555,900	81.14	82.68	80.97	2.11	0.38	-0.69
809	2018-04-17	80.69	2.90	3.73	566,300	78.70	82.50	78.19	5.48	2.53	0.56
808	2018-04-16	77.79	0.75	0.97	391,200	77.63	78.88	76.44	3.14	0.21	1.17
807	2018-04-13	77.04	1.47	-1.87	418,200	79.13	79.17	76.63	3.21	-2.64	0.77
806	2018-04-12	78.51	2.57	3.38	558,400	76.35	79.05	74.82	5.54	2.83	0.79
805	2018-04-11	75.94	0.01	-0.01	588,300	75.06	76.88	73.70	4.24	1.17	0.54
804	2018-04-10	75.95	5.59	7.94	1,081,600	71.79	76.76	69.45	10.18	5.79	-1.17
803	2018-04-09	70.36	8.30	13.37	1,587,100	63.64	71.67	63.08	13.50	10.56	2.03
802	2018-04-06	62.06	1.19	-1.88	389,200	62.44	64.25	61.19	4.90	-0.61	2.55
801	2018-04-05	63.25	1.22	-1.89	236,400	64.71	64.79	62.95	2.84	-2.26	-1.28
800	2018-04-04	64.47	1.40	2.22	514,100	61.97	64.65	60.35	6.94	4.03	0.37
799	2018-04-03	63.07	0.66	-1.04	488,600	64.07	65.07	61.66	5.32	-1.56	-1.74
798	2018-04-02	63.73	2.86	-4.29	732,900	65.84	66.90	63.18	5.65	-3.20	0.53
797	2018-03-29	66.59	0.71	1.08	564,800	66.48	68.30	64.71	5.40	0.17	-1.13
796	2018-03-28	65.88	1.51	2.35	533,700	64.20	66.38	62.75	5.65	2.62	0.91
795	2018-03-27	64.37	2.31	-3.46	623,700	66.73	67.47	63.94	5.29	-3.54	-0.26
794	2018-03-26	66.68	3.59	5.69	557,000	64.00	67.00	62.85	6.48	4.19	0.07
793	2018-03-23	63.09	0.53	-0.83	309,600	63.98	64.83	62.79	3.19	-1.39	1.44
792	2018-03-22	63.62	1.75	-2.68	648,000	64.79	65.93	63.43	3.86	-1.81	0.57
791	2018-03-21	65.37	2.62	4.18	364,300	63.16	65.63	62.52	4.92	3.50	-0.89
790	2018-03-20	62.75	0.34	0.54	327,700	62.19	63.36	61.75	2.59	0.90	0.65
789	2018-03-19	62.41	5.10	-7.55	820,400	67.25	67.89	61.23	9.90	-7.20	-0.35
788	2018-03-16	67.51	2.61	4.02	972,400	64.72	68.00	64.13	5.98	4.31	-0.39
787	2018-03-15	64.90	0.63	-0.96	530,400	65.91	66.70	64.71	3.02	-1.53	-0.28
786	2018-03-14	65.53	1.90	2.99	577,900	63.96	65.63	63.24	3.74	2.45	0.58
785	2018-03-13	63.63	0.18	0.28	636,000	63.37	65.10	62.16	4.64	0.41	0.52
784	2018-03-12	63.45	1.87	3.04	525,700	62.00	63.66	61.57	3.37	2.34	-0.13
783	2018-03-09	61.58	1.14	-1.82	543,900	63.03	64.47	61.41	4.85	-2.30	0.68
782	2018-03-08	62.72	1.78	-2.76	563,700	65.24	66.18	62.16	6.16	-3.86	0.49
781	2018-03-07	64.50	0.79	1.24	641,600	63.08	66.35	63.03	5.26	2.25	1.15
780	2018-03-06	63.71	0.10	0.16	573,800	63.93	65.00	62.87	3.33	-0.34	-0.99
779	2018-03-05	63.61	2.06	-3.14	633,200	64.91	65.74	62.30	5.30	-2.00	0.50
778	2018-03-02	65.67	5.56	9.25	1,028,000	59.46	65.88	58.64	12.18	10.44	-1.16
777	2018-03-01	60.11	3.01	5.27	755,100	57.28	60.28	56.11	7.28	4.94	-1.08
776	2018-02-28	57.10	1.14	-1.96	524,600	58.07	59.57	56.92	4.56	-1.67	0.32
775	2018-02-27	58.24	1.60	-2.67	1,145,700	59.90	61.46	57.85	6.03	-2.77	-0.29
774	2018-02-26	59.84	4.82	8.76	1,436,900	55.30	61.50	55.05	11.66	8.21	0.10
773	2018-02-23	55.02	0.83	1.53	568,600	54.86	55.17	52.76	4.39	0.29	0.51
772	2018-02-22	54.19	2.85	5.55	1,093,700	52.50	54.89	51.41	6.63	3.22	1.24
771	2018-02-21	51.34	1.11	2.21	954,100	50.68	52.94	49.34	7.10	1.30	2.26
770	2018-02-20	50.23	4.27	-7.83	1,442,700	53.55	55.30	50.06	9.79	-6.20	0.90
769	2018-02-16	54.50	0.49	-0.89	468,700	55.00	55.23	54.02	2.20	-0.91	-1.74
768	2018-02-15	54.99	0.88	1.63	387,600	54.58	55.13	53.88	2.29	0.75	0.02
767	2018-02-14	54.11	0.69	-1.26	464,600	53.19	55.01	51.90	5.85	1.73	0.87
766	2018-02-13	54.80	0.72	1.33	442,300	54.55	55.51	53.79	3.15	0.46	-2.94
765	2018-02-12	54.08	1.53	2.91	367,000	52.63	55.23	52.28	5.61	2.76	0.87
764	2018-02-09	52.55	1.52	2.98	626,000	51.65	53.18	48.99	8.11	1.74	0.15
763	2018-02-08	51.03	3.61	-6.61	641,300	55.00	56.14	50.99	9.36	-7.22	1.21
762	2018-02-07	54.64	0.43	-0.78	486,400	55.00	55.22	53.75	2.67	-0.65	0.66
761	2018-02-06	55.07	0.24	0.44	816,800	53.00	55.31	51.55	7.09	3.91	-0.13
760	2018-02-05	54.83	1.04	-1.86	510,800	55.27	57.44	54.38	5.54	-0.80	-3.34
759	2018-02-02	55.87	0.43	-0.76	428,200	55.70	56.91	54.80	3.79	0.31	-1.07
758	2018-02-01	56.30	0.25	0.45	455,100	55.61	56.50	54.42	3.74	1.24	-1.07
757	2018-01-31	56.05	2.95	-5.00	592,000	59.45	59.87	55.43	7.47	-5.72	-0.79
756	2018-01-30	59.00	0.38	-0.64	673,800	58.44	60.28	56.58	6.33	0.96	0.76
755	2018-01-29	59.38	1.49	2.57	591,300	57.35	60.77	57.35	5.96	3.54	-1.58
754	2018-01-26	57.89	1.16	2.04	723,300	57.75	58.84	57.05	3.10	0.24	-0.93
753	2018-01-25	56.73	1.37	2.47	1,400,600	57.80	59.33	54.12	9.01	-1.85	1.80
752	2018-01-24	55.36	1.19	-2.10	644,100	56.60	57.40	55.13	4.01	-2.19	4.41
751	2018-01-23	56.55	0.80	-1.39	1,122,000	57.97	59.62	55.47	7.16	-2.45	0.09
750	2018-01-22	57.35	6.09	11.88	1,324,500	51.95	57.63	51.57	11.67	10.39	1.08
749	2018-01-19	51.26	0.71	1.40	553,100	50.32	51.88	50.32	3.10	1.87	1.35
748	2018-01-18	50.55	0.98	-1.90	620,600	52.00	52.00	50.46	2.96	-2.79	-0.45
747	2018-01-17	51.53	0.21	0.41	762,100	51.87	52.35	50.86	2.87	-0.66	0.91
746	2018-01-16	51.32	1.34	-2.54	1,182,900	50.00	51.86	49.16	5.40	2.64	1.07
745	2018-01-12	52.66	1.41	-2.61	712,200	54.43	54.75	52.39	4.34	-3.25	-5.05
744	2018-01-11	54.07	1.21	2.29	557,600	53.00	54.15	52.06	3.94	2.02	0.67
743	2018-01-10	52.86	1.37	2.66	491,100	51.06	53.00	50.78	4.35	3.53	0.26
742	2018-01-09	51.49	0.89	1.76	1,031,800	50.40	52.70	50.03	5.30	2.16	-0.84
741	2018-01-08	50.60	0.04	0.08	789,700	50.66	50.99	48.80	4.32	-0.12	-0.40
740	2018-01-05	50.56	1.28	-2.47	1,343,900	51.84	52.50	48.40	7.91	-2.47	0.20
739	2018-01-04	51.84	3.92	-7.03	1,785,900	56.50	56.55	51.29	9.31	-8.25	0.00
738	2018-01-03	55.76	2.45	4.60	1,181,500	53.99	56.02	52.65	6.24	3.28	1.33
737	2018-01-02	53.31	1.89	3.68	631,600	52.06	53.42	51.29	4.09	2.40	1.28
736	2017-12-29	51.42	0.68	-1.31	446,400	52.35	52.65	51.38	2.43	-1.78	1.24
735	2017-12-28	52.10	0.62	-1.18	897,600	52.72	53.17	50.81	4.48	-1.18	0.48
734	2017-12-27	52.72	0.40	-0.75	605,200	53.52	54.44	52.28	4.04	-1.49	0.00
733	2017-12-26	53.12	0.37	0.70	792,900	52.87	54.59	52.15	4.62	0.47	0.75

ONCE Investment Calculator

This calculator shows the potential of ONCE stock.
Just pick a start date, end date and click Calculate.

Ticker:

ONCE

Date start:

2015-01-30 open

Date end:

2020-02-03 close

Duration:

5 years 5 days

Trading days:

1,231

There are no history of "ONCE" dividends

BUY

Your initial investment on 2015-01-30 open

1,000.00

Shares bought: 22.17

Stock price: 45.10

SELL

Value on 2020-02-03 close

2,518.18

NET: +1,518.18

ROI: +151.82% (2.52x)

Annualised: +20.23% (1.20x)

Stock price: 113.57

Duration: 5 years 5 days

Trading days: 1,231

HIGHEST VALUE

Value on 2019-02-25

2,532.15

NET: +1,532.15

ROI: +153.22% (2.53x)

Annualised: +25.61% (1.26x)

Stock price: 114.20

Duration: 4 years 27 days

Trading days: 1,023

LOWEST VALUE

Value on 2016-02-09

470.07

NET: -529.93

Max drawdown: -52.99% (0.47x)

Annualised: -52.04% (0.48x)

Stock price: 21.20

Duration: 1 year 10 days

Trading days: 258

ONCE Monthly statistics

This section shows monthly performance of ONCE stock.
There are 61 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2020 February	1	113.57 2020-02-03	113.57 2020-02-03	113.57 2020-02-03	113.57 2020-02-03	0.00	0.00	0.00
2019 December	13	113.90 2019-12-16	109.25 2019-12-04	111.23 2019-12-02	113.57 2019-12-18	2.10	2.40	-1.78
2019 November	20	112.89 2019-11-05	108.64 2019-11-01	109.31 2019-11-01	111.14 2019-11-29	1.67	3.28	-0.61
2019 October	23	112.50 2019-10-24	95.92 2019-10-02	97.58 2019-10-01	109.17 2019-10-31	11.88	15.29	-1.70
2019 September	20	105.96 2019-09-12	96.65 2019-09-27	98.50 2019-09-03	96.98 2019-09-30	-1.54	7.57	-1.88
2019 August	22	103.68 2019-08-01	96.55 2019-08-14	100.20 2019-08-01	97.41 2019-08-30	-2.78	3.47	-3.64
2019 July	22	103.71 2019-07-05	95.32 2019-07-24	103.02 2019-07-01	100.02 2019-07-31	-2.91	0.67	-7.47
2019 June	20	110.62 2019-06-05	96.99 2019-06-14	109.26 2019-06-03	102.38 2019-06-28	-6.30	1.24	-11.23
2019 May	22	111.73 2019-05-24	105.89 2019-05-01	107.00 2019-05-01	109.00 2019-05-31	1.87	4.42	-1.04
2019 April	21	114.11 2019-04-02	106.47 2019-04-30	114.07 2019-04-01	106.69 2019-04-30	-6.47	0.04	-6.66
2019 March	21	114.20 2019-03-12	112.97 2019-03-22	113.37 2019-03-01	113.88 2019-03-29	0.45	0.73	-0.35
2019 February	19	114.20 2019-02-25	45.54 2019-02-08	47.70 2019-02-01	113.30 2019-02-28	137.53	139.41	-4.53
2019 January	21	47.99 2019-01-31	37.77 2019-01-03	38.33 2019-01-02	47.82 2019-01-31	24.76	25.20	-1.46
2018 December	19	43.89 2018-12-03	34.53 2018-12-26	43.40 2018-12-03	39.14 2018-12-31	-9.82	1.13	-20.44
2018 November	21	49.02 2018-11-01	35.63 2018-11-20	45.16 2018-11-01	42.13 2018-11-30	-6.71	8.55	-21.10
2018 October	23	56.31 2018-10-01	42.57 2018-10-24	54.57 2018-10-01	44.99 2018-10-31	-17.56	3.19	-21.99
2018 September	19	63.37 2018-09-04	53.68 2018-09-28	61.44 2018-09-04	54.55 2018-09-28	-11.21	3.14	-12.63
2018 August	23	79.00 2018-08-01	51.59 2018-08-07	76.36 2018-08-01	61.61 2018-08-31	-19.32	3.46	-32.44
2018 July	21	96.59 2018-07-09	71.81 2018-07-27	82.23 2018-07-02	76.72 2018-07-31	-6.70	17.46	-12.67
2018 June	21	94.00 2018-06-20	75.00 2018-06-13	80.58 2018-06-01	82.76 2018-06-29	2.71	16.65	-6.92
2018 May	22	82.50 2018-05-30	65.87 2018-05-08	76.58 2018-05-01	79.79 2018-05-31	4.19	7.73	-13.99
2018 April	21	82.68 2018-04-18	60.35 2018-04-04	65.84 2018-04-02	76.32 2018-04-30	15.92	25.58	-8.34
2018 March	21	68.30 2018-03-29	56.11 2018-03-01	57.28 2018-03-01	66.59 2018-03-29	16.25	19.24	-2.04
2018 February	19	61.50 2018-02-26	48.99 2018-02-09	55.61 2018-02-01	57.10 2018-02-28	2.68	10.59	-11.90
2018 January	21	60.77 2018-01-29	48.40 2018-01-05	52.06 2018-01-02	56.05 2018-01-31	7.66	16.73	-7.03
2017 December	20	74.18 2017-12-08	41.06 2017-12-11	72.59 2017-12-01	51.42 2017-12-29	-29.16	2.19	-43.44
2017 November	21	83.87 2017-11-06	66.13 2017-11-14	81.82 2017-11-01	73.23 2017-11-30	-10.50	2.51	-19.18
2017 October	22	91.75 2017-10-13	78.64 2017-10-20	89.97 2017-10-02	80.90 2017-10-31	-10.08	1.98	-12.59
2017 September	20	91.00 2017-09-29	78.76 2017-09-05	82.98 2017-09-01	89.16 2017-09-29	7.45	9.66	-5.09
2017 August	23	83.41 2017-08-29	66.52 2017-08-01	71.95 2017-08-01	82.33 2017-08-31	14.43	15.93	-7.55
2017 July	20	74.29 2017-07-24	57.00 2017-07-13	59.92 2017-07-03	71.00 2017-07-31	18.49	23.98	-4.87
2017 June	22	65.00 2017-06-22	50.12 2017-06-05	51.28 2017-06-01	59.74 2017-06-30	16.50	26.76	-2.26
2017 May	22	61.65 2017-05-09	49.63 2017-05-31	58.11 2017-05-01	50.93 2017-05-31	-12.36	6.09	-14.59
2017 April	19	58.45 2017-04-27	48.26 2017-04-11	53.67 2017-04-03	57.97 2017-04-28	8.01	8.91	-10.08
2017 March	23	65.11 2017-03-01	51.50 2017-03-27	64.84 2017-03-01	53.34 2017-03-31	-17.74	0.42	-20.57
2017 February	19	65.79 2017-02-03	58.17 2017-02-24	63.66 2017-02-01	63.78 2017-02-28	0.19	3.35	-8.62
2017 January	20	63.46 2017-01-10	50.39 2017-01-03	50.39 2017-01-03	63.06 2017-01-31	25.14	25.94	0.00
2016 December	21	57.76 2016-12-06	47.03 2016-12-22	55.09 2016-12-01	49.90 2016-12-30	-9.42	4.85	-14.63
2016 November	21	63.96 2016-11-16	35.07 2016-11-03	47.39 2016-11-01	55.01 2016-11-30	16.08	34.97	-26.00
2016 October	21	64.43 2016-10-05	46.24 2016-10-28	59.63 2016-10-03	47.01 2016-10-31	-21.16	8.05	-22.46
2016 September	21	65.99 2016-09-20	55.70 2016-09-06	56.53 2016-09-01	60.06 2016-09-30	6.24	16.73	-1.47
2016 August	23	64.98 2016-08-15	51.29 2016-08-25	58.46 2016-08-01	56.58 2016-08-31	-3.22	11.15	-12.26
2016 July	20	59.61 2016-07-12	50.52 2016-07-25	51.71 2016-07-01	57.94 2016-07-29	12.05	15.28	-2.30
2016 June	22	57.89 2016-06-03	42.63 2016-06-27	55.29 2016-06-01	51.13 2016-06-30	-7.52	4.70	-22.90
2016 May	21	60.05 2016-05-31	31.14 2016-05-05	36.27 2016-05-02	55.95 2016-05-31	54.26	65.56	-14.14
2016 April	21	41.04 2016-04-21	28.65 2016-04-01	29.44 2016-04-01	35.89 2016-04-29	21.91	39.40	-2.68
2016 March	22	38.59 2016-03-02	28.38 2016-03-31	32.31 2016-03-01	29.51 2016-03-31	-8.67	19.44	-12.16
2016 February	20	35.00 2016-02-22	21.20 2016-02-09	27.84 2016-02-01	31.86 2016-02-29	14.44	25.72	-23.85
2016 January	19	44.71 2016-01-04	25.05 2016-01-28	44.71 2016-01-04	28.17 2016-01-29	-36.99	0.00	-43.97
2015 December	22	57.78 2015-12-01	42.50 2015-12-28	57.48 2015-12-01	45.31 2015-12-31	-21.17	0.52	-26.06
2015 November	20	60.51 2015-11-09	50.20 2015-11-17	54.14 2015-11-02	57.79 2015-11-30	6.74	11.77	-7.28
2015 October	22	66.00 2015-10-05	39.62 2015-10-01	41.75 2015-10-01	53.90 2015-10-30	29.10	58.08	-5.10
2015 September	21	54.74 2015-09-25	38.48 2015-09-29	42.77 2015-09-01	41.73 2015-09-30	-2.43	27.99	-10.03
2015 August	21	65.99 2015-08-04	36.96 2015-08-24	61.66 2015-08-03	43.61 2015-08-31	-29.27	7.02	-40.06
2015 July	22	71.75 2015-07-23	57.73 2015-07-29	61.31 2015-07-01	61.44 2015-07-31	0.21	17.03	-5.84
2015 June	22	76.24 2015-06-02	55.51 2015-06-29	74.00 2015-06-01	60.27 2015-06-30	-18.55	3.03	-24.99
2015 May	20	73.66 2015-05-29	47.01 2015-05-04	57.82 2015-05-01	73.64 2015-05-29	27.36	27.40	-18.70
2015 April	21	78.48 2015-04-01	51.47 2015-04-28	77.79 2015-04-01	57.27 2015-04-30	-26.38	0.89	-33.83
2015 March	22	79.50 2015-03-31	52.65 2015-03-04	58.00 2015-03-02	77.50 2015-03-31	33.62	37.07	-9.22
2015 February	19	63.63 2015-02-27	40.50 2015-02-04	47.58 2015-02-02	57.59 2015-02-27	21.04	33.73	-14.88
2015 January	1	51.90 2015-01-30	40.16 2015-01-30	45.10 2015-01-30	50.00 2015-01-30	10.86	15.08	-10.95

ONCE Dividends

This table shows historical dividends paid by ONCE.

There are no ONCE dividends to display.

ONCE Stock Splits

This table shows ONCE stock splits.

There are no ONCE stock splits to display.

ONCE Basic Information

Ticker, symbol:

ONCE
Full title:

Spark Therapeutics Inc.
First trading day:

2015-01-30
Last trading day:

2020-02-03
Total trading days:

1,232
Last close price:

113.57 (+1.00%)
Market cap:

4.38B
Stock Exchange:

NasdaqGS
Sector:

Healthcare
Industry:

Biotechnology
ONCE CEO:

Jeffrey D. Marrazzo
Website:

http://www.sparktx.com

Best intraday sessions of ONCE

This table shows top 100 best intraday sessions of ONCE.

Position	Date	Percentage
1	2016-02-16	18.05
2	2016-01-20	15.47
3	2015-09-24	14.85
4	2016-03-02	12.67
5	2016-12-06	12.58
6	2016-05-18	12.13
7	2015-09-08	11.89
8	2015-05-06	11.47
9	2015-01-30	10.86
10	2016-04-06	10.81
11	2016-05-19	10.62
12	2018-04-09	10.56
13	2016-11-04	10.53
14	2018-03-02	10.44
15	2018-01-22	10.39
16	2016-05-09	10.08
17	2015-05-04	10.04
18	2017-01-04	9.86
19	2016-01-29	9.74
20	2016-02-17	9.73
21	2015-04-29	9.35
22	2017-07-05	9.32
23	2018-06-19	9.17
24	2015-12-10	8.95
25	2016-05-16	8.85
26	2016-08-11	8.81
27	2016-05-23	8.80
28	2017-01-31	8.72
29	2015-02-20	8.71
30	2018-12-26	8.67
31	2017-02-27	8.44
32	2017-06-16	8.41
33	2016-05-20	8.35
34	2018-12-10	8.25
35	2018-06-20	8.23
36	2018-02-26	8.21
37	2016-06-15	8.16
38	2016-11-14	7.98
39	2015-02-23	7.96
40	2018-05-09	7.86
41	2015-03-13	7.80
42	2019-10-24	7.60
43	2015-07-22	7.29
44	2015-11-02	7.28
45	2015-05-18	7.23
46	2015-11-18	7.19
47	2016-11-11	7.17
48	2018-10-25	7.15
49	2017-07-24	7.15
50	2016-03-29	7.11
51	2018-11-20	7.07
52	2015-11-09	6.97
53	2019-01-30	6.88
54	2019-01-04	6.81
55	2015-05-29	6.80
56	2015-03-30	6.66
57	2016-04-01	6.66
58	2016-12-23	6.60
59	2016-02-10	6.59
60	2015-11-04	6.53
61	2017-01-03	6.53
62	2015-10-14	6.46
63	2015-11-23	6.27
64	2016-09-12	6.10
65	2016-11-23	5.94
66	2016-01-12	5.87
67	2017-06-07	5.82
68	2015-08-17	5.80
69	2018-04-10	5.79
70	2015-10-08	5.75
71	2015-10-02	5.75
72	2016-02-19	5.72
73	2016-07-29	5.52
74	2018-07-02	5.51
75	2016-04-20	5.48
76	2016-02-01	5.46
77	2015-09-11	5.42
78	2018-07-17	5.37
79	2015-08-21	5.34
80	2015-03-18	5.31
81	2019-01-07	5.26
82	2016-11-09	5.25
83	2016-04-21	5.23
84	2016-01-14	5.18
85	2015-03-27	5.13
86	2016-04-13	5.12
87	2018-08-06	5.05
88	2016-03-18	5.04
89	2018-05-23	5.01
90	2017-10-27	4.97
91	2018-03-01	4.94
92	2015-09-30	4.90
93	2015-07-16	4.87
94	2016-11-07	4.85
95	2016-03-01	4.83
96	2017-07-21	4.81
97	2015-12-08	4.81
98	2017-06-13	4.80
99	2016-03-11	4.80
100	2015-03-05	4.73

Worst intraday sessions of ONCE

This table shows the worst 100 intraday sessions of ONCE.

Position	Date	Percentage
1	2015-09-25	-15.45
2	2015-10-05	-15.05
3	2016-11-03	-12.88
4	2016-01-11	-12.04
5	2015-10-07	-11.09
6	2016-02-05	-10.72
7	2015-12-07	-10.62
8	2015-04-27	-10.16
9	2016-03-03	-10.08
10	2015-08-14	-10.06
11	2016-03-23	-9.89
12	2017-03-21	-9.83
13	2016-12-01	-9.71
14	2017-01-11	-9.41
15	2016-03-08	-9.34
16	2015-04-20	-8.93
17	2016-01-19	-8.77
18	2016-02-08	-8.56
19	2016-01-27	-8.56
20	2016-01-28	-8.41
21	2015-09-03	-8.40
22	2018-01-04	-8.25
23	2017-10-13	-8.20
24	2015-09-29	-8.14
25	2016-06-14	-8.00
26	2018-10-24	-7.89
27	2016-05-04	-7.74
28	2016-03-30	-7.73
29	2016-07-13	-7.68
30	2016-12-09	-7.53
31	2015-09-28	-7.52
32	2017-08-01	-7.45
33	2015-04-01	-7.38
34	2015-10-12	-7.35
35	2015-12-09	-7.28
36	2016-06-03	-7.26
37	2018-02-08	-7.22
38	2018-03-19	-7.20
39	2015-07-24	-7.14
40	2015-11-16	-7.14
41	2016-10-27	-6.92
42	2018-12-04	-6.79
43	2015-03-03	-6.76
44	2016-01-06	-6.58
45	2017-11-08	-6.41
46	2016-01-04	-6.40
47	2015-11-12	-6.37
48	2016-11-17	-6.37
49	2015-08-13	-6.32
50	2016-01-13	-6.22
51	2016-12-22	-6.20
52	2018-02-20	-6.20
53	2018-06-27	-6.18
54	2016-01-15	-6.04
55	2016-01-07	-6.00
56	2015-03-23	-5.96
57	2018-12-13	-5.92
58	2015-08-20	-5.89
59	2016-10-12	-5.88
60	2018-10-02	-5.81
61	2018-01-31	-5.72
62	2015-04-17	-5.62
63	2016-08-24	-5.61
64	2015-02-27	-5.59
65	2018-11-09	-5.54
66	2018-05-21	-5.42
67	2017-03-07	-5.42
68	2018-11-14	-5.40
69	2018-12-21	-5.35
70	2017-11-14	-5.21
71	2018-10-29	-5.20
72	2016-06-17	-5.16
73	2016-04-11	-5.13
74	2015-02-04	-5.03
75	2016-05-12	-5.01
76	2017-07-27	-5.00
77	2016-11-22	-4.96
78	2016-10-19	-4.96
79	2018-12-24	-4.96
80	2018-10-10	-4.91
81	2018-09-26	-4.85
82	2018-11-19	-4.82
83	2016-05-03	-4.77
84	2016-02-23	-4.76
85	2016-12-21	-4.72
86	2018-11-16	-4.72
87	2018-07-24	-4.69
88	2018-07-10	-4.65
89	2017-12-20	-4.60
90	2016-12-07	-4.58
91	2015-10-29	-4.57
92	2017-01-17	-4.56
93	2018-07-13	-4.51
94	2018-11-02	-4.51
95	2015-03-19	-4.48
96	2015-04-23	-4.46
97	2017-06-29	-4.45
98	2017-07-25	-4.44
99	2018-09-06	-4.39
100	2016-04-08	-4.37

Best after-hours sessions of ONCE

This table shows top 100 best after-hours sessions of ONCE.

Position	Date	Percentage
1	2019-02-22	120.79
2	2015-10-02	42.07
3	2017-08-01	16.71
4	2015-09-24	6.59
5	2017-10-12	6.44
6	2015-05-18	6.42
7	2018-11-06	5.73
8	2018-11-15	5.41
9	2015-02-23	5.05
10	2016-11-08	4.99
11	2016-06-02	4.53
12	2015-02-25	4.43
13	2018-01-24	4.41
14	2015-07-22	3.93
15	2015-02-18	3.80
16	2015-10-09	3.45
17	2016-05-18	3.42
18	2015-08-24	3.39
19	2018-10-11	3.21
20	2017-01-06	3.18
21	2017-09-22	3.16
22	2015-03-30	3.10
23	2018-11-30	3.01
24	2016-09-01	3.01
25	2016-03-08	3.00
26	2016-07-11	2.99
27	2016-06-28	2.95
28	2019-12-13	2.80
29	2017-05-08	2.66
30	2018-04-06	2.55
31	2017-12-19	2.55
32	2017-08-25	2.48
33	2016-01-25	2.46
34	2016-12-22	2.43
35	2016-11-09	2.42
36	2016-01-15	2.41
37	2015-08-25	2.39
38	2016-04-07	2.35
39	2018-06-28	2.32
40	2016-12-19	2.28
41	2018-02-21	2.26
42	2015-03-24	2.25
43	2015-09-29	2.24
44	2015-03-13	2.16
45	2016-02-16	2.13
46	2016-02-19	2.12
47	2017-12-06	2.08
48	2015-02-20	2.06
49	2018-04-09	2.03
50	2017-02-08	1.98
51	2016-06-20	1.97
52	2017-04-21	1.90
53	2016-06-29	1.89
54	2018-10-26	1.87
55	2017-09-08	1.87
56	2017-10-09	1.86
57	2016-06-17	1.81
58	2017-07-26	1.80
59	2018-01-25	1.80
60	2018-05-21	1.79
61	2015-06-29	1.78
62	2015-03-18	1.77
63	2017-07-10	1.75
64	2019-01-03	1.74
65	2015-06-30	1.73
66	2016-01-11	1.72
67	2016-05-27	1.71
68	2016-12-14	1.70
69	2018-11-20	1.68
70	2017-02-28	1.66
71	2017-12-01	1.64
72	2015-02-13	1.64
73	2016-10-03	1.63
74	2017-06-27	1.60
75	2015-12-18	1.52
76	2015-05-19	1.52
77	2016-12-23	1.51
78	2015-10-19	1.51
79	2015-07-09	1.48
80	2017-03-29	1.48
81	2016-12-15	1.47
82	2017-06-16	1.47
83	2016-01-07	1.46
84	2016-03-21	1.46
85	2019-01-04	1.45
86	2015-03-16	1.45
87	2018-03-23	1.44
88	2016-07-13	1.44
89	2016-07-06	1.44
90	2018-08-15	1.43
91	2016-09-19	1.43
92	2016-04-11	1.42
93	2016-11-04	1.41
94	2016-02-29	1.41
95	2017-07-18	1.40
96	2017-12-15	1.40
97	2016-05-11	1.39
98	2015-07-08	1.39
99	2016-04-08	1.37
100	2015-10-21	1.36

Worst after-hours sessions of ONCE

This table shows the worst 100 after-hours sessions of ONCE.

Position	Date	Percentage
1	2017-12-08	-35.96
2	2018-08-06	-30.41
3	2015-05-01	-14.58
4	2019-06-07	-10.47
5	2015-08-04	-8.51
6	2016-03-30	-6.89
7	2015-08-21	-6.55
8	2016-08-15	-6.42
9	2016-06-23	-5.92
10	2018-11-05	-5.22
11	2018-01-12	-5.05
12	2015-01-30	-4.84
13	2015-12-15	-4.55
14	2018-07-18	-4.26
15	2016-06-14	-4.13
16	2018-11-14	-3.97
17	2015-09-09	-3.79
18	2018-02-05	-3.34
19	2016-06-13	-3.24
20	2017-06-15	-3.11
21	2016-01-14	-3.01
22	2017-02-21	-3.01
23	2018-02-13	-2.94
24	2015-12-17	-2.64
25	2018-11-19	-2.50
26	2015-06-25	-2.42
27	2016-02-08	-2.39
28	2016-02-01	-2.35
29	2015-04-29	-2.35
30	2017-12-11	-2.33
31	2018-04-20	-2.31
32	2019-02-15	-2.31
33	2018-12-20	-2.27
34	2015-11-25	-2.27
35	2016-11-22	-2.22
36	2015-04-24	-2.22
37	2018-10-25	-2.19
38	2017-08-02	-2.15
39	2017-05-16	-2.13
40	2016-03-14	-2.13
41	2015-06-15	-2.11
42	2018-12-31	-2.07
43	2017-08-28	-1.99
44	2019-01-10	-1.97
45	2019-04-25	-1.96
46	2015-10-01	-1.94
47	2015-08-31	-1.93
48	2016-06-09	-1.87
49	2019-10-21	-1.86
50	2016-01-06	-1.86
51	2016-01-19	-1.86
52	2015-03-09	-1.79
53	2016-10-12	-1.78
54	2015-09-17	-1.75
55	2018-04-03	-1.74
56	2018-02-16	-1.74
57	2016-12-06	-1.74
58	2018-10-22	-1.73
59	2016-03-23	-1.73
60	2019-06-21	-1.71
61	2015-09-03	-1.70
62	2015-08-10	-1.66
63	2015-10-05	-1.64
64	2016-05-20	-1.63
65	2017-11-06	-1.63
66	2015-05-11	-1.63
67	2016-04-04	-1.60
68	2015-11-12	-1.60
69	2018-11-08	-1.59
70	2015-11-03	-1.59
71	2016-02-23	-1.58
72	2016-01-05	-1.58
73	2018-01-29	-1.58
74	2015-04-16	-1.57
75	2017-11-08	-1.53
76	2019-01-09	-1.52
77	2016-02-05	-1.51
78	2017-09-15	-1.51
79	2018-12-04	-1.51
80	2016-11-03	-1.51
81	2016-08-11	-1.50
82	2015-08-20	-1.50
83	2017-03-06	-1.48
84	2017-05-11	-1.47
85	2015-04-01	-1.46
86	2019-02-06	-1.45
87	2016-02-03	-1.45
88	2016-05-05	-1.45
89	2016-01-26	-1.41
90	2015-03-19	-1.40
91	2015-10-16	-1.36
92	2018-12-21	-1.35
93	2017-08-16	-1.34
94	2016-10-05	-1.33
95	2016-09-09	-1.33
96	2016-05-02	-1.33
97	2016-06-06	-1.33
98	2015-12-31	-1.32
99	2017-02-23	-1.32
100	2015-08-11	-1.30

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:12

ONCE information

Full title

Spark Therapeutics Inc.
First trading day

2015-01-30
Last trading day

2020-02-03
Total trading days

1,232
Last close price

113.57 (+1.00%)
Market cap

4.38B
Stock Exchange

NasdaqGS
Sector

Healthcare
Industry

Biotechnology
ONCE CEO

Jeffrey D. Marrazzo
Website

http://www.sparktx.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

184 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...