One Share Historical Data

ONS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 2, 7 AM $ 0.769
-0.22%
$ 93,635 $ 12,095
Jan 2, 6 AM $ 0.771
+0.22%
$ 93,841 $ 12,140
Jan 2, 5 AM $ 0.769
+0.00%
$ 93,635 $ 12,279
Jan 2, 4 AM $ 0.769
-0.22%
$ 93,635 $ 12,245
Jan 2, 3 AM $ 0.771
+0.22%
$ 93,841 $ 12,189
Jan 2, 2 AM $ 0.769
+0.00%
$ 93,635 $ 12,179
Jan 2, 1 AM $ 0.769
+0.00%
$ 93,635 $ 12,237
Jan 2, 12 AM $ 0.769
+0.07%
$ 93,635 $ 12,188
Jan 1, 11 PM $ 0.769
+4.48%
$ 93,574 $ 12,205
Jan 1, 10 PM $ 0.736
-4.33%
$ 89,558 $ 12,234
Jan 1, 9 PM $ 0.769
+0.00%
$ 93,610 $ 12,185
Jan 1, 8 PM $ 0.769
+0.00%
$ 93,610 $ 12,150
Jan 1, 7 PM $ 0.769
-0.21%
$ 93,610 $ 12,106
Jan 1, 6 PM $ 0.771
+0.21%
$ 93,805 $ 12,237
Jan 1, 5 PM $ 0.769
+0.00%
$ 93,610 $ 12,281
Jan 1, 4 PM $ 0.769
-0.21%
$ 93,610 $ 12,277
Jan 1, 3 PM $ 0.769
+0.00%
$ 93,610 $ 12,330
Jan 1, 2 PM $ 0.769
+0.00%
$ 93,610 $ 12,414
Jan 1, 1 PM $ 0.769
-0.21%
$ 93,610 $ 12,444
Jan 1, 12 PM $ 0.771
+2.53%
$ 93,805 $ 12,456
Jan 1, 11 AM $ 0.752
-4.56%
$ 91,493 $ 12,498
Jan 1, 10 AM $ 0.788
+0.59%
$ 95,861 $ 12,532
Jan 1, 9 AM $ 0.783
+6.53%
$ 95,302 $ 12,427
Jan 1, 8 AM $ 0.735
-0.20%
$ 89,461 $ 12,448
Jan 1, 7 AM $ 0.735
-3.62%
$ 89,461 $ 12,410
Jan 1, 6 AM $ 0.763
+0.00%
$ 92,819 $ 12,404
Jan 1, 5 AM $ 0.763
-0.21%
$ 92,819 $ 12,314
Jan 1, 4 AM $ 0.763
+0.00%
$ 92,819 $ 12,283
Jan 1, 3 AM $ 0.763
-2.36%
$ 92,819 $ 12,213
Jan 1, 2 AM $ 0.781
-0.20%
$ 95,058 $ 12,163
Jan 1, 1 AM $ 0.781
+0.00%
$ 95,058 $ 12,236
Jan 1, 12 AM $ 0.781
-0.20%
$ 95,058 $ 12,297
Dec 31, 11 PM $ 0.781
-0.18%
$ 95,058 $ 12,255
Dec 31, 10 PM $ 0.781
+0.00%
$ 95,034 $ 12,299
Dec 31, 9 PM $ 0.781
+1.07%
$ 95,034 $ 12,370
Dec 31, 8 PM $ 0.773
-2.30%
$ 94,024 $ 12,372
Dec 31, 7 PM $ 0.791
+0.22%
$ 96,239 $ 12,527
Dec 31, 6 PM $ 0.789
-0.34%
$ 96,032 $ 12,512
Dec 31, 5 PM $ 0.792
-0.39%
$ 96,360 $ 12,455
Dec 31, 4 PM $ 0.793
+18.66%
$ 96,494 $ 12,489
Dec 31, 3 PM $ 0.668
-0.19%
$ 81,320 $ 12,311
Dec 31, 2 PM $ 0.67
+0.21%
$ 81,479 $ 12,323
Dec 31, 1 PM $ 0.668
+4.87%
$ 81,308 $ 12,356
Dec 31, 12 PM $ 0.637
+2.76%
$ 77,536 $ 12,330
Dec 31, 11 AM $ 0.622
-0.10%
$ 75,699 $ 12,331
Dec 31, 10 AM $ 0.623
+0.35%
$ 75,772 $ 12,231
Dec 31, 9 AM $ 0.622
-3.07%
$ 75,662 $ 12,284
Dec 31, 8 AM $ 0.643
-4.66%
$ 78,230 $ 12,282
Dec 31, 7 AM $ 0.674
-2.06%
$ 82,050 $ 12,318
Dec 31, 6 AM $ 0.689
+0.00%
$ 83,778 $ 12,297