One Share Historical Data

ONS Page 20
Download
Date Close Price change Market cap Trading volume
Dec 28, 9 PM $ 0.728
+0.00%
$ 88,597 $ 11,822
Dec 28, 8 PM $ 0.727
+0.00%
$ 88,402 $ 11,762
Dec 28, 7 PM $ 0.727
-2.89%
$ 88,402 $ 11,727
Dec 28, 6 PM $ 0.748
-0.17%
$ 91,031 $ 11,825
Dec 28, 5 PM $ 0.748
-0.20%
$ 91,031 $ 11,826
Dec 28, 4 PM $ 0.75
+0.00%
$ 91,213 $ 11,836
Dec 28, 3 PM $ 0.75
+9.11%
$ 91,213 $ 11,768
Dec 28, 2 PM $ 0.687
-1.17%
$ 83,596 $ 11,708
Dec 28, 1 PM $ 0.695
-0.20%
$ 84,581 $ 11,575
Dec 28, 12 PM $ 0.695
-4.19%
$ 84,581 $ 11,546
Dec 28, 11 AM $ 0.726
+0.22%
$ 88,281 $ 11,590
Dec 28, 10 AM $ 0.724
-0.22%
$ 88,281 $ 11,677
Dec 28, 9 AM $ 0.726
+0.00%
$ 88,281 $ 11,740
Dec 28, 8 AM $ 0.726
+0.22%
$ 88,281 $ 11,736
Dec 28, 7 AM $ 0.724
-0.22%
$ 88,086 $ 11,731
Dec 28, 6 AM $ 0.726
-1.41%
$ 88,281 $ 11,720
Dec 28, 5 AM $ 0.736
+0.20%
$ 89,546 $ 11,696
Dec 28, 4 AM $ 0.734
-2.28%
$ 89,364 $ 11,824
Dec 28, 3 AM $ 0.753
+0.33%
$ 91,651 $ 11,799
Dec 28, 2 AM $ 0.733
+0.21%
$ 89,145 $ 11,778
Dec 28, 1 AM $ 0.731
+0.43%
$ 89,145 $ 11,760
Dec 28, 12 AM $ 0.728
+0.22%
$ 88,585 $ 11,730
Dec 27, 11 PM $ 0.728
+10.15%
$ 88,585 $ 11,784
Dec 27, 10 PM $ 0.661
+0.00%
$ 80,420 $ 11,767
Dec 27, 9 PM $ 0.661
+2.40%
$ 80,420 $ 11,939
Dec 27, 3 PM $ 0.582
+0.36%
$ 70,831 $ 12,220
Dec 27, 2 PM $ 0.58
-6.15%
$ 70,576 $ 12,183
Dec 27, 1 PM $ 0.618
-3.51%
$ 75,200 $ 12,150
Dec 27, 12 PM $ 0.661
+0.21%
$ 80,383 $ 12,185
Dec 27, 11 AM $ 0.659
-0.21%
$ 80,213 $ 12,179
Dec 27, 10 AM $ 0.661
-7.40%
$ 80,383 $ 12,071
Dec 27, 9 AM $ 0.713
-0.77%
$ 86,808 $ 12,008
Dec 27, 8 AM $ 0.719
-0.21%
$ 87,477 $ 12,023
Dec 27, 7 AM $ 0.72
+0.21%
$ 87,660 $ 12,024
Dec 27, 6 AM $ 0.719
-0.21%
$ 87,477 $ 12,055
Dec 27, 5 AM $ 0.72
+0.00%
$ 87,660 $ 11,985
Dec 27, 4 AM $ 0.719
-0.21%
$ 87,477 $ 12,035
Dec 27, 3 AM $ 0.72
+0.21%
$ 87,660 $ 12,000
Dec 27, 2 AM $ 0.72
+0.00%
$ 87,660 $ 12,015
Dec 27, 1 AM $ 0.72
-1.45%
$ 87,660 $ 11,865
Dec 27, 12 AM $ 0.731
-0.22%
$ 88,950 $ 11,883
Dec 26, 11 PM $ 0.733
-1.01%
$ 88,950 $ 11,897
Dec 26, 10 PM $ 0.74
+0.00%
$ 90,057 $ 11,844
Dec 26, 9 PM $ 0.74
+0.20%
$ 90,057 $ 11,903
Dec 26, 8 PM $ 0.739
+0.00%
$ 89,875 $ 11,901
Dec 26, 7 PM $ 0.739
-0.20%
$ 89,875 $ 11,875
Dec 26, 6 PM $ 0.74
+0.20%
$ 90,057 $ 11,877
Dec 26, 5 PM $ 0.739
-0.20%
$ 89,875 $ 11,871
Dec 26, 4 PM $ 0.74
+1.63%
$ 90,057 $ 11,795
Dec 26, 3 PM $ 0.728
-2.69%
$ 88,414 $ 11,857