One Share Historical Data

ONS Page 19
Download
Date Close Price change Market cap Trading volume
Dec 31, 12 AM $ 0.641
+3.04%
$ 78,059 $ 12,560
Dec 30, 11 PM $ 0.623
-6.07%
$ 75,759 $ 12,528
Dec 30, 10 PM $ 0.663
-13.57%
$ 80,651 $ 12,492
Dec 30, 9 PM $ 0.767
-0.31%
$ 93,318 $ 12,484
Dec 30, 8 PM $ 0.769
-0.23%
$ 93,610 $ 12,510
Dec 30, 7 PM $ 0.771
-2.24%
$ 93,829 $ 12,412
Dec 30, 6 PM $ 0.789
-0.20%
$ 95,983 $ 12,349
Dec 30, 5 PM $ 0.79
-0.04%
$ 96,178 $ 12,333
Dec 30, 4 PM $ 0.791
-0.10%
$ 96,214 $ 12,343
Dec 30, 3 PM $ 0.791
+4.28%
$ 96,312 $ 12,394
Dec 30, 2 PM $ 0.759
+1.19%
$ 92,357 $ 12,250
Dec 30, 1 PM $ 0.75
+0.20%
$ 91,274 $ 12,185
Dec 30, 12 PM $ 0.749
-0.24%
$ 91,091 $ 12,213
Dec 30, 11 AM $ 0.75
+0.13%
$ 91,310 $ 12,300
Dec 30, 10 AM $ 0.749
-0.24%
$ 91,189 $ 12,331
Dec 30, 9 AM $ 0.751
+0.01%
$ 91,408 $ 12,326
Dec 30, 8 AM $ 0.751
+0.23%
$ 91,396 $ 12,252
Dec 30, 6 AM $ 0.704
+0.23%
$ 85,713 $ 12,038
Dec 30, 5 AM $ 0.703
+0.00%
$ 85,518 $ 11,986
Dec 30, 4 AM $ 0.703
+0.00%
$ 85,518 $ 12,062
Dec 30, 3 AM $ 0.704
+0.00%
$ 85,713 $ 12,057
Dec 30, 2 AM $ 0.704
+0.00%
$ 85,713 $ 12,061
Dec 30, 1 AM $ 0.704
+0.23%
$ 85,713 $ 12,039
Dec 30, 12 AM $ 0.703
-0.23%
$ 85,518 $ 12,003
Dec 29, 11 PM $ 0.703
-0.23%
$ 85,713 $ 12,029
Dec 29, 10 PM $ 0.704
+0.00%
$ 85,713 $ 11,917
Dec 29, 9 PM $ 0.703
+0.00%
$ 85,518 $ 11,939
Dec 29, 8 PM $ 0.703
+0.00%
$ 85,518 $ 11,890
Dec 29, 7 PM $ 0.703
-0.23%
$ 85,518 $ 11,870
Dec 29, 6 PM $ 0.704
+0.23%
$ 85,713 $ 11,772
Dec 29, 5 PM $ 0.703
+0.00%
$ 85,518 $ 11,739
Dec 29, 4 PM $ 0.703
+0.00%
$ 85,518 $ 11,661
Dec 29, 3 PM $ 0.703
+0.00%
$ 85,518 $ 11,732
Dec 29, 2 PM $ 0.703
-0.23%
$ 85,518 $ 11,810
Dec 29, 1 PM $ 0.704
+0.00%
$ 85,713 $ 11,972
Dec 29, 12 PM $ 0.704
-1.03%
$ 85,713 $ 11,875
Dec 29, 11 AM $ 0.712
-0.21%
$ 86,601 $ 11,752
Dec 29, 10 AM $ 0.713
+0.00%
$ 86,784 $ 11,713
Dec 29, 9 AM $ 0.713
+0.00%
$ 86,784 $ 11,610
Dec 29, 8 AM $ 0.712
+0.00%
$ 86,601 $ 11,616
Dec 29, 7 AM $ 0.712
+0.00%
$ 86,601 $ 11,702
Dec 29, 6 AM $ 0.712
+0.00%
$ 86,784 $ 11,764
Dec 29, 5 AM $ 0.712
-0.21%
$ 86,601 $ 11,852
Dec 29, 4 AM $ 0.713
+0.21%
$ 86,784 $ 11,723
Dec 29, 3 AM $ 0.712
+0.00%
$ 86,601 $ 11,739
Dec 29, 2 AM $ 0.712
-0.21%
$ 86,601 $ 11,791
Dec 29, 1 AM $ 0.712
+0.71%
$ 86,601 $ 11,866
Dec 29, 12 AM $ 0.707
-2.73%
$ 85,993 $ 11,940
Dec 28, 11 PM $ 0.727
+0.00%
$ 88,402 $ 11,917
Dec 28, 10 PM $ 0.728
+0.00%
$ 88,597 $ 12,002