One Share Historical Data

ONS Page 14
Download
Date Close Price change Market cap Trading volume
Dec 25, 2023 $ 1.43
+10.87%
$ 102,286 $ 22,891
Dec 24, 2023 $ 1.29
+2.29%
$ 92,196 $ 24,682
Dec 23, 2023 $ 1.25
-3.13%
$ 89,535 $ 29,763
Dec 22, 2023 $ 1.29
-16.81%
$ 92,324 $ 32,965
Dec 21, 2023 $ 1.56
-9.46%
$ 111,478 $ 48,806
Dec 20, 2023 $ 1.74
+46.80%
$ 124,593 $ 189,662
Dec 19, 2023 $ 1.18
+6.80%
$ 84,731 $ 22,709
Dec 18, 2023 $ 1.11
-3.03%
$ 79,224 $ 22,022
Dec 17, 2023 $ 1.14
-3.00%
$ 81,834 $ 25,058
Dec 16, 2023 $ 1.17
-0.03%
$ 83,981 $ 32,233
Dec 15, 2023 $ 1.17
+2.61%
$ 84,028 $ 29,481
Dec 14, 2023 $ 1.15
-3.53%
$ 82,490 $ 25,771
Dec 13, 2023 $ 1.19
+2.39%
$ 85,517 $ 24,846
Dec 12, 2023 $ 1.17
-10.19%
$ 83,519 $ 27,176
Dec 11, 2023 $ 1.3
+23.41%
$ 92,941 $ 19,020
Dec 10, 2023 $ 1.06
-5.39%
$ 75,524 $ 22,225
Dec 9, 2023 $ 1.12
+20.24%
$ 79,912 $ 23,381
Dec 8, 2023 $ 0.924
+1.43%
$ 66,164 $ 19,844
Dec 7, 2023 $ 0.909
+2.65%
$ 65,085 $ 23,657
Dec 6, 2023 $ 0.886
-5.99%
$ 63,396 $ 25,976
Dec 5, 2023 $ 0.94
+7.97%
$ 67,285 $ 28,068
Dec 4, 2023 $ 0.87
-0.75%
$ 62,297 $ 19,094
Dec 3, 2023 $ 0.872
+0.47%
$ 62,383 $ 20,199
Dec 2, 2023 $ 0.859
+0.28%
$ 61,510 $ 29,012
Dec 1, 2023 $ 0.872
+2.59%
$ 62,418 $ 24,186
Nov 30, 2023 $ 0.842
+1.05%
$ 60,246 $ 26,249
Nov 29, 2023 $ 0.833
-1.13%
$ 59,624 $ 34,477
Nov 28, 2023 $ 0.841
-4.44%
$ 60,160 $ 40,976
Nov 27, 2023 $ 0.879
+2.29%
$ 62,930 $ 29,911
Nov 26, 2023 $ 0.865
-1.66%
$ 61,914 $ 23,449
Nov 25, 2023 $ 0.885
+3.49%
$ 63,360 $ 31,786
Nov 24, 2023 $ 0.861
-0.24%
$ 61,621 $ 33,131
Nov 23, 2023 $ 0.866
+5.91%
$ 62,004 $ 31,576
Nov 22, 2023 $ 0.816
+1.37%
$ 58,388 $ 35,569
Nov 21, 2023 $ 0.806
-10.96%
$ 57,711 $ 33,966
Nov 20, 2023 $ 0.908
+7.75%
$ 64,969 $ 34,898
Nov 19, 2023 $ 0.841
-2.78%
$ 60,179 $ 34,901
Nov 18, 2023 $ 0.864
-3.82%
$ 61,843 $ 34,018
Nov 17, 2023 $ 0.896
-3.30%
$ 64,162 $ 34,786
Nov 16, 2023 $ 0.93
-0.54%
$ 66,536 $ 34,183
Nov 15, 2023 $ 0.936
-1.64%
$ 67,021 $ 19,829
Nov 14, 2023 $ 0.952
-0.05%
$ 68,155 $ 39,569
Nov 13, 2023 $ 0.955
+3.45%
$ 68,379 $ 36,216
Nov 12, 2023 $ 0.922
-1.86%
$ 66,140 $ 39,808
Nov 11, 2023 $ 0.94
-0.49%
$ 67,276 $ 34,732
Nov 10, 2023 $ 0.947
+1.03%
$ 67,768 $ 39,140
Nov 9, 2023 $ 0.933
+5.24%
$ 66,790 $ 38,363
Nov 8, 2023 $ 0.886
+0.27%
$ 63,188 $ 41,898
Nov 7, 2023 $ 0.884
-5.14%
$ 63,283 $ 37,506
Nov 6, 2023 $ 0.934
+4.24%
$ 67,778 $ 34,509