One Share Historical Data

ONS Page 18
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 1.49
+0.49%
$ 106,931 $ 10,614
Jun 7, 2023 $ 1.49
-0.57%
$ 106,578 $ 10,019
Jun 6, 2023 $ 1.5
-0.30%
$ 107,110 $ 10,571
Jun 5, 2023 $ 1.48
-3.17%
$ 106,232 $ 17,400
Jun 4, 2023 $ 1.53
+0.05%
$ 109,378 $ 31,555
Jun 3, 2023 $ 1.53
-0.58%
$ 109,292 $ 10,775
Jun 2, 2023 $ 1.52
-5.15%
$ 108,675 $ 3,432
Jun 1, 2023 $ 1.6
-0.82%
$ 114,583 $ 10,731
May 31, 2023 $ 1.61
-0.96%
$ 115,569 $ 10,263
May 30, 2023 $ 1.64
-5.74%
$ 117,049 $ 10,800
May 29, 2023 $ 1.73
-0.46%
$ 124,132 $ 10,793
May 28, 2023 $ 1.74
+2.99%
$ 124,892 $ 24,787
May 27, 2023 $ 1.7
+0.91%
$ 121,793 $ 11,132
May 26, 2023 $ 1.69
+2.79%
$ 120,641 $ 10,773
May 25, 2023 $ 1.64
-0.65%
$ 117,491 $ 20,386
May 24, 2023 $ 1.65
-4.45%
$ 118,108 $ 10,588
May 23, 2023 $ 1.72
+3.66%
$ 122,927 $ 10,609
May 22, 2023 $ 1.66
-0.66%
$ 118,520 $ 52,411
May 21, 2023 $ 1.67
+4.04%
$ 119,355 $ 10,742
May 20, 2023 $ 1.6
+0.80%
$ 114,520 $ 10,753
May 19, 2023 $ 1.59
-0.14%
$ 113,977 $ 11,152
May 18, 2023 $ 1.59
+0.90%
$ 114,112 $ 10,350
May 17, 2023 $ 1.59
-3.20%
$ 113,508 $ 47,603
May 16, 2023 $ 1.63
-0.94%
$ 117,010 $ 10,449
May 15, 2023 $ 1.65
-3.99%
$ 118,074 $ 16,976
May 14, 2023 $ 1.71
-2.25%
$ 122,590 $ 18,320
May 13, 2023 $ 1.75
+2.39%
$ 125,277 $ 10,857
May 12, 2023 $ 1.71
-0.88%
$ 122,291 $ 16,823
May 11, 2023 $ 1.72
+0.88%
$ 123,094 $ 16,845
May 10, 2023 $ 1.7
-1.44%
$ 122,014 $ 20,955
May 9, 2023 $ 1.73
-0.48%
$ 123,901 $ 11,469
May 8, 2023 $ 1.73
-2.84%
$ 124,151 $ 11,838
May 7, 2023 $ 1.78
+0.66%
$ 127,732 $ 10,749
May 6, 2023 $ 1.78
-1.38%
$ 127,127 $ 10,477
May 5, 2023 $ 1.81
-0.67%
$ 129,306 $ 12,857
May 4, 2023 $ 1.82
+0.37%
$ 130,257 $ 52,853
May 3, 2023 $ 1.82
+0.15%
$ 130,168 $ 13,084
May 2, 2023 $ 1.82
+0.38%
$ 130,050 $ 12,472
May 1, 2023 $ 1.82
+0.66%
$ 130,113 $ 12,458
Apr 30, 2023 $ 1.81
-2.27%
$ 129,299 $ 48,385
Apr 29, 2023 $ 1.85
+0.26%
$ 132,646 $ 14,459
Apr 28, 2023 $ 1.85
-1.51%
$ 132,086 $ 14,499
Apr 27, 2023 $ 1.87
-2.64%
$ 133,774 $ 16,149
Apr 26, 2023 $ 1.9
+1.46%
$ 136,159 $ 16,905
Apr 25, 2023 $ 1.89
+0.34%
$ 135,286 $ 16,390
Apr 24, 2023 $ 1.88
-0.84%
$ 134,835 $ 15,447
Apr 23, 2023 $ 1.9
+3.50%
$ 136,126 $ 12,894
Apr 22, 2023 $ 1.84
+0.65%
$ 131,552 $ 12,991
Apr 21, 2023 $ 1.83
-2.16%
$ 130,752 $ 12,361
Apr 20, 2023 $ 1.87
-1.52%
$ 133,565 $ 14,128