One Share Historical Data

ONS
Download
Date Close Price change Market cap Trading volume
Feb 9, 2026 $ 0.157
+22.18%
$ -- $ 7,005
Feb 8, 2026 $ 0.129
-12.35%
$ 15,636 $ 6,962
Feb 7, 2026 $ 0.147
-9.84%
$ 17,839 $ 5,912
Feb 6, 2026 $ 0.152
-7.37%
$ 18,508 $ 6,784
Feb 5, 2026 $ 0.164
-23.02%
$ 19,980 $ 24,346
Feb 4, 2026 $ 0.213
-32.35%
$ 25,955 $ 5,833
Feb 3, 2026 $ 0.315
-61.75%
$ 38,366 $ 12,787
Feb 2, 2026 $ 0.824
-1.88%
$ 100,303 $ 12,386
Feb 1, 2026 $ 0.84
-7.22%
$ 102,225 $ 12,075
Jan 31, 2026 $ 0.905
-0.32%
$ 110,183 $ 11,796
Jan 30, 2026 $ 0.91
+0.31%
$ 110,780 $ 10,450
Jan 29, 2026 $ 0.909
-5.09%
$ 110,670 $ 11,814
Jan 28, 2026 $ 0.958
+0.02%
$ 116,608 $ 12,220
Jan 27, 2026 $ 0.958
+4.15%
$ 116,584 $ 12,732
Jan 26, 2026 $ 0.92
+3.23%
$ 111,936 $ 12,528
Jan 25, 2026 $ 0.891
+3.72%
$ 108,431 $ 16,932
Jan 24, 2026 $ 0.859
+2.81%
$ 104,537 $ 12,515
Jan 23, 2026 $ 0.836
-5.00%
$ 102,590 $ 11,720
Jan 22, 2026 $ 0.88
+7.32%
$ 107,032 $ 13,396
Jan 21, 2026 $ 0.82
-5.20%
$ 99,171 $ 12,072
Jan 20, 2026 $ 0.867
-17.14%
$ 105,438 $ 13,404
Jan 19, 2026 $ 1.05
+0.19%
$ 127,523 $ 12,248
Jan 18, 2026 $ 1.05
-0.56%
$ 127,280 $ 12,577
Jan 17, 2026 $ 1.05
-5.77%
$ 127,998 $ 12,086
Jan 16, 2026 $ 1.02
+7.68%
$ 123,641 $ 12,165
Jan 15, 2026 $ 1.01
+8.54%
$ 122,911 $ 14,528
Jan 14, 2026 $ 0.931
+3.91%
$ 113,481 $ 12,329
Jan 13, 2026 $ 0.896
+2.28%
$ 109,198 $ 12,705
Jan 12, 2026 $ 0.876
+6.37%
$ 106,545 $ 12,582
Jan 11, 2026 $ 0.823
-8.99%
$ 99,962 $ 12,239
Jan 10, 2026 $ 0.904
+0.53%
$ 110,062 $ 12,679
Jan 9, 2026 $ 0.881
-3.99%
$ 107,239 $ 12,444
Jan 8, 2026 $ 0.918
+10.35%
$ 111,461 $ 12,054
Jan 7, 2026 $ 0.832
+14.51%
$ 101,422 $ 12,261
Jan 6, 2026 $ 0.726
-3.13%
$ 88,390 $ 12,449
Jan 5, 2026 $ 0.75
-16.11%
$ 91,250 $ 12,442
Jan 4, 2026 $ 0.74
-11.06%
$ 90,045 $ 12,122
Jan 3, 2026 $ 0.832
+13.43%
$ 101,240 $ 13,083
Jan 2, 2026 $ 0.734
-4.62%
$ 89,254 $ 11,884
Jan 1, 2026 $ 0.769
-1.76%
$ 93,574 $ 12,205
Dec 31, 2025 $ 0.781
+25.44%
$ 95,058 $ 12,299
Dec 30, 2025 $ 0.663
-5.91%
$ 75,759 $ 12,492
Dec 29, 2025 $ 0.704
-3.04%
$ 85,713 $ 11,917
Dec 28, 2025 $ 0.728
+0.23%
$ 88,402 $ 12,002
Dec 27, 2025 $ 0.661
-9.79%
$ 88,585 $ 11,767
Dec 26, 2025 $ 0.74
-0.16%
$ 88,950 $ 11,844
Dec 25, 2025 $ 0.74
+15.70%
$ 90,008 $ 12,795
Dec 24, 2025 $ 0.639
+4.63%
$ 77,962 $ 11,826
Dec 23, 2025 $ 0.611
-0.34%
$ 74,348 $ 11,886
Dec 22, 2025 $ 0.579
+18.35%
$ 74,445 $ 11,969
Download