One Share Historical Data

ONS Page 19
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $ 1.9
+0.83%
$ 136,137 $ 16,907
Apr 18, 2023 $ 1.89
-6.51%
$ 135,188 $ 17,428
Apr 17, 2023 $ 2.02
+4.67%
$ 144,454 $ 37,575
Apr 16, 2023 $ 1.91
-1.21%
$ 136,670 $ 27,865
Apr 15, 2023 $ 1.92
+0.12%
$ 137,711 $ 37,382
Apr 14, 2023 $ 1.92
-0.01%
$ 137,619 $ 32,498
Apr 13, 2023 $ 1.92
-4.40%
$ 137,314 $ 54,590
Apr 12, 2023 $ 2.01
+0.93%
$ 143,946 $ 15,891
Apr 11, 2023 $ 1.98
+1.90%
$ 141,969 $ 15,367
Apr 10, 2023 $ 1.95
-2.31%
$ 139,415 $ 16,245
Apr 9, 2023 $ 2
+0.93%
$ 143,137 $ 36,922
Apr 8, 2023 $ 1.99
-0.08%
$ 142,594 $ 15,964
Apr 7, 2023 $ 2
+1.49%
$ 143,057 $ 16,006
Apr 6, 2023 $ 1.97
-1.94%
$ 141,151 $ 41,268
Apr 5, 2023 $ 2.01
+2.54%
$ 143,799 $ 14,494
Apr 4, 2023 $ 1.95
+0.24%
$ 139,343 $ 16,153
Apr 3, 2023 $ 1.94
-1.27%
$ 138,844 $ 15,642
Apr 2, 2023 $ 1.96
-0.41%
$ 140,152 $ 49,650
Apr 1, 2023 $ 1.97
+0.02%
$ 140,831 $ 15,586
Mar 31, 2023 $ 1.97
-1.68%
$ 141,215 $ 27,073
Mar 30, 2023 $ 2.01
-0.03%
$ 143,757 $ 16,008
Mar 29, 2023 $ 2.01
-4.63%
$ 143,833 $ 15,813
Download