One Share Historical Data

ONS
Download
Date Close Price change Market cap Trading volume
Feb 2026 $ 0.157
-82.66%
$ -- $ 94,091
Jan 2026 $ 0.91
+16.30%
$ 110,183 $ 376,867
Dec 2025 $ 0.781
+77.22%
$ 95,058 $ 183,210
Aug 2025 $ 0.954
+5.28%
$ -- $ 589,092
Jul 2025 $ 0.911
-14.26%
$ 110,232 $ 2.22 million
Jun 2025 $ 0.994
-5.17%
$ 129,409 $ 2.5 million
May 2025 $ 1.05
+0.20%
$ 127,499 $ 1.29 million
Apr 2025 $ 1.05
+11.05%
$ 127,268 $ 847,288
Mar 2025 $ 0.942
-9.45%
$ 114,600 $ 16,031
Feb 2025 $ 1.04
-12.66%
$ 126,562 $ 6,638
Jan 2025 $ 1.09
-14.07%
$ 144,899 $ 23,842
Dec 2024 $ 1.15
-16.66%
$ 154,488 $ 19,407
Nov 2024 $ 1.38
+5.04%
$ 167,423 $ 18,279
Oct 2024 $ 1.37
-7.28%
$ 159,387 $ 19,756
Sep 2024 $ 1.48
+7.49%
$ 179,883 $ 7,222
Aug 2024 $ 1.38
-9.10%
$ 167,350 $ 19,263
Jul 2024 $ 1.51
-16.77%
$ 184,173 $ 6.72 million
Jun 2024 $ 1.82
-0.09%
$ 221,386 $ 232,472
May 2024 $ 1.82
+3.89%
$ 221,818 $ 336,760
Apr 2024 $ 1.76
-15.61%
$ 213,727 $ 328,948
Mar 2024 $ 2.08
-27.45%
$ 253,118 $ 1.06 million
Feb 2024 $ 2.88
+1.01%
$ 350,206 $ 1.2 million
Jan 2024 $ 2.85
+119.86%
$ 346,647 $ 3.19 million
Dec 2023 $ 1.3
+52.61%
$ 92,850 $ 965,561
Nov 2023 $ 0.842
+1.72%
$ 60,246 $ 1.04 million
Oct 2023 $ 0.833
-34.90%
$ 59,629 $ 1.26 million
Sep 2023 $ 1.28
-0.19%
$ 91,275 $ 801,426
Aug 2023 $ 1.27
-7.51%
$ 91,043 $ 698,979
Jul 2023 $ 1.37
-2.47%
$ 98,033 $ 517,624
Jun 2023 $ 1.4
-13.51%
$ 99,922 $ 492,401
May 2023 $ 1.61
-10.59%
$ 115,569 $ 522,622
Apr 2023 $ 1.81
-8.17%
$ 129,299 $ 688,043
Mar 2023 $ 1.97
-6.36%
$ 141,215 $ 58,893
Download