One Share Historical Data

ONS Page 12
Download
Date Close Price change Market cap Trading volume
Jan 16, 4 AM $ 0.944
+0.00%
$ 114,819 $ 14,251
Jan 15, 10 PM $ 1.01
-0.27%
$ 122,911 $ 14,528
Jan 15, 9 PM $ 1.01
+1.74%
$ 123,240 $ 14,442
Jan 15, 8 PM $ 0.996
+0.00%
$ 121,135 $ 14,421
Jan 15, 7 PM $ 0.996
+2.31%
$ 121,135 $ 14,421
Jan 15, 6 PM $ 0.973
-4.10%
$ 118,397 $ 14,522
Jan 15, 5 PM $ 1
+1.70%
$ 123,459 $ 14,543
Jan 15, 4 PM $ 0.987
+14.40%
$ 120,320 $ 14,527
Jan 15, 3 PM $ 0.863
-2.30%
$ 104,951 $ 14,672
Jan 15, 11 AM $ 0.962
+3.19%
$ 117,071 $ 13,312
Jan 15, 10 AM $ 0.932
-6.76%
$ 113,457 $ 13,304
Jan 15, 9 AM $ 1
+8.97%
$ 121,682 $ 13,313
Jan 15, 8 AM $ 0.918
+0.22%
$ 111,668 $ 12,644
Jan 15, 7 AM $ 0.916
-0.22%
$ 111,425 $ 12,660
Jan 15, 6 AM $ 0.918
+0.00%
$ 111,668 $ 12,683
Jan 15, 5 AM $ 0.916
-0.22%
$ 111,425 $ 12,701
Jan 15, 4 AM $ 0.918
-1.39%
$ 111,668 $ 12,649
Jan 15, 3 AM $ 0.931
-0.21%
$ 113,238 $ 12,584
Jan 15, 2 AM $ 0.931
+0.00%
$ 113,238 $ 12,525
Jan 15, 1 AM $ 0.933
+0.21%
$ 113,481 $ 12,415
Jan 15, 12 AM $ 0.931
+0.00%
$ 113,238 $ 12,428
Jan 14, 11 PM $ 0.931
-1.00%
$ 113,481 $ 12,329
Jan 14, 10 PM $ 0.94
+0.70%
$ 114,381 $ 12,286
Jan 14, 9 PM $ 0.933
+1.48%
$ 113,590 $ 12,282
Jan 14, 8 PM $ 0.92
+5.67%
$ 111,936 $ 12,292
Jan 14, 7 PM $ 0.869
-0.21%
$ 105,705 $ 12,249
Jan 14, 6 PM $ 0.871
+0.21%
$ 105,925 $ 12,186
Jan 14, 5 PM $ 0.869
-0.21%
$ 105,705 $ 12,135
Jan 14, 4 PM $ 0.871
+0.00%
$ 105,925 $ 12,170
Jan 14, 3 PM $ 0.871
-0.99%
$ 105,925 $ 12,167
Jan 14, 2 PM $ 0.86
-2.02%
$ 104,647 $ 12,153
Jan 14, 1 PM $ 0.878
+2.06%
$ 107,032 $ 12,125
Jan 14, 12 PM $ 0.86
-2.02%
$ 107,032 $ 12,082
Jan 14, 11 AM $ 0.878
-0.22%
$ 106,801 $ 12,086
Jan 14, 10 AM $ 0.88
+0.00%
$ 107,032 $ 12,097
Jan 14, 9 AM $ 0.88
+2.28%
$ 107,032 $ 12,155
Jan 14, 8 AM $ 0.86
-4.17%
$ 104,647 $ 12,103
Jan 14, 7 AM $ 0.897
+0.00%
$ 109,198 $ 12,159
Jan 14, 6 AM $ 0.897
+0.00%
$ 109,198 $ 12,143
Jan 14, 5 AM $ 0.897
+0.00%
$ 109,198 $ 12,271
Jan 14, 4 AM $ 0.897
+0.00%
$ 109,198 $ 12,363
Jan 14, 3 AM $ 0.897
+0.00%
$ 109,198 $ 12,565
Jan 14, 2 AM $ 0.897
+0.00%
$ 109,198 $ 12,657
Jan 14, 1 AM $ 0.897
+0.00%
$ 109,198 $ 12,685
Jan 14, 12 AM $ 0.897
+0.20%
$ 109,198 $ 12,591
Jan 13, 11 PM $ 0.896
-1.68%
$ 109,198 $ 12,705
Jan 13, 10 PM $ 0.911
-0.21%
$ 110,840 $ 12,743
Jan 13, 9 PM $ 0.913
+0.00%
$ 111,072 $ 12,851
Jan 13, 8 PM $ 0.913
+0.00%
$ 111,072 $ 12,801
Jan 13, 7 PM $ 0.913
+3.73%
$ 111,072 $ 12,732