One Share Historical Data

ONS Page 17
Download
Date Close Price change Market cap Trading volume
Jul 28, 2023 $ 1.39
+0.87%
$ 99,481 $ 18,684
Jul 27, 2023 $ 1.38
+0.76%
$ 98,652 $ 32,164
Jul 26, 2023 $ 1.37
+0.47%
$ 98,399 $ 18,568
Jul 25, 2023 $ 1.38
+0.26%
$ 98,439 $ 68,380
Jul 24, 2023 $ 1.37
-0.89%
$ 97,707 $ 18,673
Jul 23, 2023 $ 1.37
-0.31%
$ 98,206 $ 19,290
Jul 22, 2023 $ 1.38
+0.40%
$ 98,584 $ 18,733
Jul 21, 2023 $ 1.37
-1.89%
$ 98,023 $ 14,377
Jul 20, 2023 $ 1.39
+3.94%
$ 99,543 $ 10,380
Jul 19, 2023 $ 1.33
-3.08%
$ 95,167 $ 23,859
Jul 18, 2023 $ 1.37
+3.14%
$ 98,316 $ 17,263
Jul 17, 2023 $ 1.34
+2.89%
$ 96,102 $ 17,524
Jul 16, 2023 $ 1.3
-0.02%
$ 93,367 $ 17,417
Jul 15, 2023 $ 1.3
+0.16%
$ 93,380 $ 10,596
Jul 14, 2023 $ 1.3
-2.79%
$ 93,331 $ 10,609
Jul 13, 2023 $ 1.34
-1.42%
$ 95,925 $ 10,778
Jul 12, 2023 $ 1.35
+1.16%
$ 96,668 $ 10,663
Jul 11, 2023 $ 1.33
-1.78%
$ 95,396 $ 10,619
Jul 10, 2023 $ 1.36
+0.71%
$ 97,271 $ 9,901
Jul 9, 2023 $ 1.36
+0.36%
$ 96,994 $ 10,248
Jul 8, 2023 $ 1.35
+5.02%
$ 96,676 $ 10,061
Jul 7, 2023 $ 1.27
-1.57%
$ 91,215 $ 10,227
Jul 6, 2023 $ 1.29
-1.31%
$ 92,573 $ 10,508
Jul 5, 2023 $ 1.3
-2.65%
$ 92,934 $ 10,107
Jul 4, 2023 $ 1.34
+1.22%
$ 96,014 $ 17,492
Jul 3, 2023 $ 1.31
-5.63%
$ 93,775 $ 10,503
Jul 2, 2023 $ 1.39
-4.26%
$ 99,471 $ 10,830
Jul 1, 2023 $ 1.45
+3.54%
$ 104,069 $ 10,860
Jun 30, 2023 $ 1.4
-2.08%
$ 99,922 $ 17,513
Jun 29, 2023 $ 1.42
+0.94%
$ 101,945 $ 17,786
Jun 28, 2023 $ 1.42
-3.23%
$ 101,367 $ 10,423
Jun 27, 2023 $ 1.45
-2.41%
$ 103,822 $ 17,723
Jun 26, 2023 $ 1.46
+11.11%
$ 104,683 $ 10,499
Jun 25, 2023 $ 1.33
-0.28%
$ 95,077 $ 10,424
Jun 24, 2023 $ 1.34
+0.72%
$ 95,970 $ 24,597
Jun 23, 2023 $ 1.33
-4.83%
$ 95,301 $ 10,538
Jun 22, 2023 $ 1.4
+1.17%
$ 100,216 $ 11,133
Jun 21, 2023 $ 1.43
+13.42%
$ 102,621 $ 10,552
Jun 20, 2023 $ 1.27
-0.46%
$ 90,899 $ 10,168
Jun 19, 2023 $ 1.27
+1.76%
$ 90,703 $ 10,723
Jun 18, 2023 $ 1.24
-4.06%
$ 88,618 $ 10,372
Jun 17, 2023 $ 1.28
+0.15%
$ 91,599 $ 10,124
Jun 16, 2023 $ 1.28
-0.73%
$ 91,495 $ 10,514
Jun 15, 2023 $ 1.29
+3.24%
$ 92,058 $ 13,817
Jun 14, 2023 $ 1.25
-6.17%
$ 89,272 $ 10,007
Jun 13, 2023 $ 1.34
-4.75%
$ 96,023 $ 16,773
Jun 12, 2023 $ 1.41
-3.54%
$ 100,809 $ 124,594
Jun 11, 2023 $ 1.47
-5.91%
$ 105,227 $ 8,475
Jun 10, 2023 $ 1.55
+4.39%
$ 111,275 $ 10,384
Jun 9, 2023 $ 1.49
+0.08%
$ 106,966 $ 10,165