One Share Historical Data

ONS Page 13
Download
Date Close Price change Market cap Trading volume
Jan 13, 6 PM $ 0.911
-0.21%
$ 110,840 $ 12,765
Jan 13, 5 PM $ 0.913
+0.21%
$ 111,072 $ 12,805
Jan 13, 4 PM $ 0.911
-1.18%
$ 110,840 $ 12,769
Jan 13, 3 PM $ 0.922
-2.51%
$ 112,167 $ 12,764
Jan 13, 2 PM $ 0.944
+0.00%
$ 114,807 $ 12,838
Jan 13, 1 PM $ 0.944
+0.00%
$ 114,807 $ 12,893
Jan 13, 12 PM $ 0.946
+0.21%
$ 115,051 $ 12,833
Jan 13, 11 AM $ 0.944
+0.00%
$ 114,807 $ 12,761
Jan 13, 10 AM $ 0.946
+0.00%
$ 115,051 $ 12,765
Jan 13, 9 AM $ 0.946
+0.29%
$ 115,051 $ 12,774
Jan 13, 8 AM $ 0.943
+0.00%
$ 114,722 $ 12,770
Jan 13, 7 AM $ 0.943
+0.30%
$ 114,430 $ 12,599
Jan 13, 6 AM $ 0.941
+8.11%
$ 114,454 $ 12,707
Jan 13, 5 AM $ 0.87
+0.94%
$ 105,839 $ 12,477
Jan 13, 4 AM $ 0.864
+0.31%
$ 105,097 $ 12,483
Jan 13, 3 AM $ 0.861
-1.45%
$ 104,769 $ 12,285
Jan 13, 2 AM $ 0.874
+0.01%
$ 106,314 $ 12,298
Jan 13, 1 AM $ 0.874
+0.84%
$ 106,302 $ 12,425
Jan 13, 12 AM $ 0.866
-1.06%
$ 105,413 $ 12,550
Jan 12, 11 PM $ 0.876
-1.62%
$ 106,545 $ 12,582
Jan 12, 10 PM $ 0.934
+0.00%
$ 113,688 $ 12,634
Jan 12, 9 PM $ 0.934
+1.71%
$ 113,688 $ 12,583
Jan 12, 8 PM $ 0.919
+3.97%
$ 111,546 $ 12,635
Jan 12, 7 PM $ 0.883
-0.21%
$ 107,506 $ 12,698
Jan 12, 6 PM $ 0.885
-3.10%
$ 107,738 $ 12,711
Jan 12, 5 PM $ 0.914
+0.21%
$ 111,181 $ 12,692
Jan 12, 4 PM $ 0.912
-0.21%
$ 110,950 $ 12,721
Jan 12, 3 PM $ 0.914
+0.21%
$ 111,181 $ 12,637
Jan 12, 2 PM $ 0.912
+0.00%
$ 110,950 $ 12,601
Jan 12, 1 PM $ 0.912
-0.21%
$ 110,950 $ 12,576
Jan 12, 12 PM $ 0.914
+0.21%
$ 111,181 $ 12,688
Jan 12, 11 AM $ 0.912
+3.61%
$ 110,950 $ 12,666
Jan 12, 8 AM $ 0.86
+0.00%
$ 104,659 $ 12,487
Jan 12, 7 AM $ 0.845
+0.20%
$ 102,785 $ 12,356
Jan 12, 6 AM $ 0.843
+3.50%
$ 102,578 $ 12,341
Jan 12, 5 AM $ 0.815
-0.67%
$ 99,110 $ 12,347
Jan 12, 4 AM $ 0.82
+0.71%
$ 99,780 $ 12,266
Jan 12, 2 AM $ 0.825
+1.35%
$ 100,376 $ 12,307
Jan 12, 1 AM $ 0.814
-0.32%
$ 99,037 $ 12,323
Jan 12, 12 AM $ 0.817
-0.81%
$ 99,354 $ 12,331
Jan 11, 11 PM $ 0.823
-2.65%
$ 99,962 $ 12,239
Jan 11, 10 PM $ 0.846
-0.20%
$ 102,895 $ 12,118
Jan 11, 9 PM $ 0.847
+0.00%
$ 103,101 $ 12,227
Jan 11, 8 PM $ 0.847
+0.00%
$ 103,101 $ 12,216
Jan 11, 7 PM $ 0.847
+0.00%
$ 103,101 $ 12,235
Jan 11, 6 PM $ 0.847
+0.00%
$ 103,101 $ 12,174
Jan 11, 5 PM $ 0.847
-2.93%
$ 103,101 $ 12,228
Jan 11, 4 PM $ 0.873
-0.06%
$ 106,423 $ 12,188
Jan 11, 3 PM $ 0.873
+1.51%
$ 106,277 $ 12,177
Jan 11, 2 PM $ 0.86
-2.45%
$ 104,696 $ 12,140