One Share Historical Data

ONS Page 7
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 1.28
-10.33%
$ 156,362 $ 87
Dec 8, 2024 $ 1.43
+2.32%
$ 174,371 $ 520
Dec 7, 2024 $ 1.4
+6.56%
$ 170,416 $ 319
Dec 6, 2024 $ 1.31
+1.26%
$ 159,927 $ 1,174
Dec 5, 2024 $ 1.3
-8.29%
$ 157,944 $ 2,666
Dec 4, 2024 $ 1.42
+6.43%
$ 172,217 $ 281
Dec 3, 2024 $ 1.33
-7.49%
$ 161,813 $ 239
Dec 2, 2024 $ 1.44
+1.58%
$ 174,918 $ 184
Dec 1, 2024 $ 1.42
+2.86%
$ 172,205 $ 869
Nov 30, 2024 $ 1.38
-3.64%
$ 167,423 $ 247
Nov 29, 2024 $ 1.28
+5.24%
$ 156,362 $ 73
Nov 28, 2024 $ 1.22
-4.54%
$ 148,574 $ 458
Nov 27, 2024 $ 1.28
+0.00%
$ 155,644 $ 155
Nov 26, 2024 $ 1.28
+0.01%
$ 155,644 $ 128
Nov 25, 2024 $ 1.28
-0.04%
$ 155,632 $ 149
Nov 24, 2024 $ 1.28
+5.74%
$ 155,693 $ 314
Nov 23, 2024 $ 1.21
+2.43%
$ 147,236 $ 460
Nov 22, 2024 $ 1.18
-11.04%
$ 143,743 $ 788
Nov 21, 2024 $ 1.33
+10.66%
$ 161,582 $ 294
Nov 20, 2024 $ 1.2
-9.64%
$ 146,019 $ 85
Nov 19, 2024 $ 1.33
+1.82%
$ 161,594 $ 304
Nov 18, 2024 $ 1.3
+1.90%
$ 158,711 $ 258
Nov 17, 2024 $ 1.28
+3.59%
$ 155,753 $ 1,127
Nov 16, 2024 $ 1.24
-3.92%
$ 150,352 $ 1,818
Nov 15, 2024 $ 1.29
-6.13%
$ 156,484 $ 38
Nov 14, 2024 $ 1.37
-0.36%
$ 166,705 $ 330
Nov 13, 2024 $ 1.38
+2.36%
$ 167,313 $ 200
Nov 12, 2024 $ 1.34
-2.89%
$ 163,474 $ 2,255
Nov 11, 2024 $ 1.49
+15.48%
$ 180,833 $ 1,674
Nov 10, 2024 $ 1.29
+1.55%
$ 156,495 $ 947
Nov 9, 2024 $ 1.27
+0.12%
$ 154,176 $ 519
Nov 8, 2024 $ 1.27
-2.86%
$ 154,007 $ 1,199
Nov 7, 2024 $ 1.3
-2.27%
$ 158,519 $ 697
Nov 6, 2024 $ 1.33
-4.31%
$ 162,185 $ 1,056
Nov 5, 2024 $ 1.39
+6.05%
$ 169,494 $ 751
Nov 4, 2024 $ 1.31
-0.89%
$ 159,798 $ 599
Nov 3, 2024 $ 1.32
-1.69%
$ 161,227 $ 333
Nov 2, 2024 $ 1.35
+4.45%
$ 163,991 $ 29
Nov 1, 2024 $ 1.29
-1.49%
$ 157,014 $ 995
Oct 31, 2024 $ 1.31
-4.43%
$ 159,387 $ 57
Oct 30, 2024 $ 1.37
+5.71%
$ 166,784 $ 859
Oct 29, 2024 $ 1.3
-2.37%
$ 157,778 $ 638
Oct 28, 2024 $ 1.33
+9.52%
$ 161,614 $ 704
Oct 27, 2024 $ 1.21
-0.92%
$ 147,564 $ 179
Oct 26, 2024 $ 1.22
+2.13%
$ 148,926 $ 4
Oct 25, 2024 $ 1.2
-3.65%
$ 145,826 $ 381
Oct 24, 2024 $ 1.24
+1.93%
$ 151,380 $ 241
Oct 23, 2024 $ 1.22
-2.64%
$ 148,533 $ 815
Oct 22, 2024 $ 1.25
-3.48%
$ 152,462 $ 179
Oct 21, 2024 $ 1.3
+6.26%
$ 157,966 $ 1,288