One Share Historical Data

ONS Page 8
Download
Date Close Price change Market cap Trading volume
Jan 24, 10 PM $ 0.87
+6.59%
$ 105,839 $ 12,377
Jan 24, 9 PM $ 0.818
-2.14%
$ 99,500 $ 12,297
Jan 24, 8 PM $ 0.836
-2.86%
$ 101,678 $ 12,072
Jan 24, 7 PM $ 0.86
+0.00%
$ 104,671 $ 12,100
Jan 24, 6 PM $ 0.86
+0.00%
$ 104,671 $ 12,055
Jan 24, 5 PM $ 0.86
-0.21%
$ 104,671 $ 12,031
Jan 24, 4 PM $ 0.862
+0.21%
$ 104,890 $ 12,174
Jan 24, 3 PM $ 0.86
+0.00%
$ 104,671 $ 12,156
Jan 24, 2 PM $ 0.86
+3.78%
$ 104,671 $ 12,154
Jan 24, 1 PM $ 0.827
-0.22%
$ 100,643 $ 12,118
Jan 24, 12 PM $ 0.827
-4.44%
$ 100,643 $ 11,968
Jan 24, 11 AM $ 0.866
-0.29%
$ 105,377 $ 11,979
Jan 24, 10 AM $ 0.87
+0.35%
$ 105,803 $ 11,951
Jan 24, 9 AM $ 0.867
+3.13%
$ 105,438 $ 11,851
Jan 24, 8 AM $ 0.84
+0.94%
$ 102,238 $ 11,867
Jan 24, 7 AM $ 0.832
+0.69%
$ 101,288 $ 11,781
Jan 24, 6 AM $ 0.823
+0.64%
$ 100,169 $ 11,652
Jan 24, 5 AM $ 0.818
+2.01%
$ 99,536 $ 11,610
Jan 24, 4 AM $ 0.802
-4.35%
$ 97,577 $ 11,608
Jan 24, 3 AM $ 0.837
+0.11%
$ 101,799 $ 11,613
Jan 24, 2 AM $ 0.836
-2.38%
$ 101,690 $ 11,618
Jan 24, 1 AM $ 0.856
+2.37%
$ 104,172 $ 11,676
Jan 24, 12 AM $ 0.836
+0.08%
$ 101,763 $ 11,736
Jan 23, 11 PM $ 0.836
+1.22%
$ 102,590 $ 11,720
Jan 23, 10 PM $ 0.826
-2.43%
$ 100,449 $ 11,801
Jan 23, 9 PM $ 0.865
+2.74%
$ 105,255 $ 11,838
Jan 23, 8 PM $ 0.842
-2.96%
$ 102,444 $ 12,113
Jan 23, 7 PM $ 0.868
+1.17%
$ 105,572 $ 12,151
Jan 23, 6 PM $ 0.858
+0.00%
$ 104,574 $ 12,312
Jan 23, 5 PM $ 0.858
+2.20%
$ 104,355 $ 12,324
Jan 23, 4 PM $ 0.839
-1.46%
$ 102,104 $ 12,281
Jan 23, 3 PM $ 0.853
+0.22%
$ 103,844 $ 12,351
Jan 23, 2 PM $ 0.852
+3.21%
$ 103,613 $ 12,358
Jan 23, 1 PM $ 0.825
-5.15%
$ 100,388 $ 12,431
Jan 23, 12 PM $ 0.87
+3.55%
$ 105,851 $ 12,541
Jan 23, 11 AM $ 0.878
-0.16%
$ 106,837 $ 12,631
Jan 23, 10 AM $ 0.879
+0.00%
$ 107,007 $ 12,688
Jan 23, 9 AM $ 0.879
+0.00%
$ 107,007 $ 12,836
Jan 23, 8 AM $ 0.879
+0.00%
$ 107,007 $ 12,975
Jan 23, 7 AM $ 0.879
+0.00%
$ 107,007 $ 12,976
Jan 23, 6 AM $ 0.879
+0.22%
$ 107,007 $ 13,126
Jan 23, 5 AM $ 0.877
+0.00%
$ 106,776 $ 13,162
Jan 23, 4 AM $ 0.877
-0.22%
$ 106,776 $ 13,231
Jan 23, 3 AM $ 0.879
+0.22%
$ 107,007 $ 13,253
Jan 23, 2 AM $ 0.877
+2.86%
$ 106,776 $ 13,229
Jan 23, 1 AM $ 0.853
+0.63%
$ 103,807 $ 13,214
Jan 23, 12 AM $ 0.848
-3.62%
$ 103,162 $ 13,223
Jan 22, 11 PM $ 0.88
-0.22%
$ 107,032 $ 13,396
Jan 22, 10 PM $ 0.881
+0.18%
$ 107,263 $ 13,416
Jan 22, 9 PM $ 0.88
+0.92%
$ 107,068 $ 13,433