One Share Historical Data

ONS Page 5
Download
Date Close Price change Market cap Trading volume
Jan 31, 11 AM $ 0.872
+0.20%
$ 106,071 $ 11,258
Jan 31, 10 AM $ 0.872
+0.20%
$ 106,071 $ 11,199
Jan 31, 9 AM $ 0.87
+0.00%
$ 105,864 $ 11,023
Jan 31, 8 AM $ 0.872
+0.20%
$ 106,071 $ 10,939
Jan 31, 7 AM $ 0.87
-0.20%
$ 105,864 $ 10,882
Jan 31, 6 AM $ 0.87
+0.00%
$ 105,864 $ 10,773
Jan 31, 5 AM $ 0.87
+0.00%
$ 105,864 $ 10,758
Jan 31, 4 AM $ 0.87
-0.20%
$ 105,864 $ 10,681
Jan 31, 3 AM $ 0.872
+0.00%
$ 106,071 $ 10,582
Jan 31, 2 AM $ 0.87
+0.00%
$ 105,864 $ 10,477
Jan 31, 1 AM $ 0.87
-3.01%
$ 105,864 $ 10,562
Jan 31, 12 AM $ 0.895
-1.45%
$ 108,930 $ 10,498
Jan 30, 11 PM $ 0.91
+7.09%
$ 110,780 $ 10,450
Jan 30, 9 PM $ 0.798
+0.72%
$ 97,090 $ 10,295
Jan 30, 8 PM $ 0.792
-3.44%
$ 96,397 $ 10,217
Jan 30, 7 PM $ 0.82
-4.75%
$ 99,828 $ 10,180
Jan 30, 6 PM $ 0.861
+0.21%
$ 104,805 $ 9,964
Jan 30, 5 PM $ 0.86
+2.82%
$ 104,586 $ 9,884
Jan 30, 4 PM $ 0.893
-2.75%
$ 108,711 $ 9,689
Jan 30, 3 PM $ 0.919
-0.84%
$ 111,790 $ 9,538
Jan 30, 2 PM $ 0.923
+9.22%
$ 112,313 $ 9,669
Jan 30, 1 PM $ 0.802
-0.40%
$ 97,541 $ 10,047
Jan 30, 12 PM $ 0.805
-3.04%
$ 97,930 $ 10,088
Jan 30, 11 AM $ 0.803
-3.88%
$ 97,760 $ 10,437
Jan 30, 10 AM $ 0.836
-3.91%
$ 101,702 $ 10,576
Jan 30, 9 AM $ 0.87
+0.00%
$ 105,839 $ 10,774
Jan 30, 8 AM $ 0.935
+0.00%
$ 113,797 $ 10,948
Jan 30, 7 AM $ 0.935
+0.00%
$ 114,041 $ 10,952
Jan 30, 6 AM $ 0.935
-4.15%
$ 113,797 $ 11,067
Jan 30, 5 AM $ 0.976
-0.25%
$ 118,725 $ 11,297
Jan 30, 4 AM $ 0.978
+2.68%
$ 119,018 $ 11,424
Jan 30, 3 AM $ 0.953
+0.27%
$ 115,915 $ 11,634
Jan 30, 2 AM $ 0.95
+1.45%
$ 115,598 $ 11,601
Jan 30, 1 AM $ 0.934
-2.82%
$ 113,712 $ 11,567
Jan 30, 12 AM $ 0.962
+5.95%
$ 117,010 $ 11,772
Jan 29, 11 PM $ 0.909
-2.20%
$ 110,670 $ 11,814
Jan 29, 10 PM $ 0.924
-5.44%
$ 112,422 $ 11,873
Jan 29, 9 PM $ 0.977
+9.16%
$ 118,884 $ 12,032
Jan 29, 8 PM $ 0.952
+2.37%
$ 115,829 $ 11,949
Jan 29, 7 PM $ 0.93
+3.21%
$ 113,152 $ 12,096
Jan 29, 6 PM $ 0.899
-0.28%
$ 109,405 $ 12,140
Jan 29, 5 PM $ 0.903
-1.09%
$ 109,928 $ 12,236
Jan 29, 4 PM $ 0.923
-6.53%
$ 112,264 $ 12,434
Jan 29, 3 PM $ 0.955
-2.01%
$ 116,207 $ 12,597
Jan 29, 2 PM $ 0.955
+5.61%
$ 116,207 $ 12,636
Jan 29, 1 PM $ 0.901
-1.23%
$ 109,660 $ 12,532
Jan 29, 12 PM $ 0.905
-4.77%
$ 110,086 $ 12,569
Jan 29, 11 AM $ 0.934
+1.16%
$ 113,651 $ 12,510
Jan 29, 10 AM $ 0.923
-4.42%
$ 112,349 $ 12,559
Jan 29, 9 AM $ 0.966
+0.21%
$ 117,545 $ 12,446