One Share Historical Data

ONS Page 3
Download
Date Close Price change Market cap Trading volume
Nov 13 $ 0.864
-6.44%
$ 60,179 $ 198,600
Nov 6 $ 0.94
+4.92%
$ 66,140 $ 226,147
Oct 30 $ 0.896
+11.14%
$ 64,125 $ 252,864
Oct 23 $ 0.803
-11.43%
$ 57,597 $ 294,393
Oct 16 $ 0.907
-15.18%
$ 64,924 $ 303,153
Oct 9 $ 1.06
-7.40%
$ 75,840 $ 230,512
Oct 2 $ 1.15
-8.62%
$ 82,210 $ 280,855
Sep 25 $ 1.27
-0.60%
$ 91,206 $ 259,344
Sep 18 $ 1.29
-1.79%
$ 91,252 $ 155,151
Sep 11 $ 1.3
-4.15%
$ 94,302 $ 155,686
Sep 4 $ 1.38
-0.71%
$ 97,088 $ 144,494
Aug 28 $ 1.38
+9.64%
$ 99,015 $ 132,852
Aug 21 $ 1.28
-0.48%
$ 90,345 $ 106,750
Aug 14 $ 1.31
-0.02%
$ 92,269 $ 105,601
Aug 7 $ 1.31
-5.41%
$ 94,167 $ 186,381
Jul 31 $ 1.39
-5.12%
$ 99,142 $ 195,406
Jul 24 $ 1.46
+6.14%
$ 104,644 $ 195,612
Jul 17 $ 1.37
+5.14%
$ 98,206 $ 121,426
Jul 10 $ 1.3
-3.33%
$ 93,367 $ 80,584
Jul 3 $ 1.36
-2.39%
$ 96,994 $ 79,146
Jun 26 $ 1.39
+5.58%
$ 99,471 $ 95,635
Jun 19 $ 1.34
+7.67%
$ 95,077 $ 77,710
Jun 12 $ 1.28
-12.36%
$ 88,618 $ 185,829
Jun 5 $ 1.47
-4.08%
$ 105,227 $ 77,628
May 29 $ 1.53
-12.29%
$ 109,378 $ 88,349
May 22 $ 1.7
+2.08%
$ 124,892 $ 115,899
May 15 $ 1.6
-6.88%
$ 119,355 $ 107,283
May 8 $ 1.75
-1.96%
$ 122,590 $ 88,787
May 1 $ 1.78
-1.18%
$ 127,732 $ 124,949
Apr 24 $ 1.85
-2.44%
$ 129,299 $ 93,850
Apr 17 $ 1.84
-4.68%
$ 136,126 $ 111,389
Apr 10 $ 1.92
-3.51%
$ 136,670 $ 171,973
Apr 3 $ 2
+1.79%
$ 143,137 $ 156,450
Mar 27 $ 1.96
-7.07%
$ 140,152 $ 124,129
Download