ONE Historical Data

ONE Page 10
Download
Date Close Price change Market cap Trading volume
Dec 22, 7 AM $ 3.91
+0.13%
$ 8.21 million $ 117,533
Dec 22, 6 AM $ 3.85
+0.07%
$ 8.09 million $ 115,439
Dec 22, 5 AM $ 3.84
-0.32%
$ 8.07 million $ 115,490
Dec 22, 3 AM $ 3.85
+0.46%
$ 8.09 million $ 115,731
Dec 22, 2 AM $ 3.89
+0.00%
$ 8.18 million $ 117,380
Dec 22, 1 AM $ 3.91
+0.41%
$ 8.2 million $ 117,211
Dec 22, 12 AM $ 3.89
+1.04%
$ 8.17 million $ 116,729
Dec 21, 11 PM $ 3.85
-0.06%
$ 8.08 million $ 115,435
Dec 21, 10 PM $ 3.83
+0.00%
$ 8.04 million $ 114,335
Dec 21, 9 PM $ 3.82
+0.00%
$ 8.01 million $ 114,174
Dec 21, 8 PM $ 3.81
+0.28%
$ 8.01 million $ 114,081
Dec 21, 7 PM $ 3.82
+0.00%
$ 8.02 million $ 113,586
Dec 21, 6 PM $ 3.81
+0.00%
$ 8 million $ 118,362
Dec 21, 5 PM $ 3.97
+0.29%
$ 8.34 million $ 114,882
Dec 21, 4 PM $ 3.96
+0.17%
$ 8.31 million $ 114,680
Dec 21, 3 PM $ 3.99
+0.00%
$ 8.37 million $ 115,267
Dec 21, 2 PM $ 3.98
-0.53%
$ 8.36 million $ 115,030
Dec 21, 1 PM $ 4.12
-0.56%
$ 8.64 million $ 118,837
Dec 21, 12 PM $ 4.14
+0.47%
$ 8.7 million $ 120,140
Dec 21, 11 AM $ 4.1
+0.03%
$ 8.6 million $ 118,296
Dec 21, 10 AM $ 4.08
+0.03%
$ 8.57 million $ 117,868
Dec 21, 9 AM $ 4.08
-0.21%
$ 8.57 million $ 117,589
Dec 21, 8 AM $ 4.09
+1.75%
$ 8.59 million $ 116,058
Dec 21, 7 AM $ 4.02
+0.28%
$ 8.44 million $ 115,649
Dec 21, 6 AM $ 4
+0.43%
$ 8.41 million $ 114,983
Dec 21, 5 AM $ 3.99
+0.17%
$ 8.37 million $ 114,685
Dec 21, 4 AM $ 3.98
-0.01%
$ 8.36 million $ 114,587
Dec 21, 3 AM $ 3.98
+0.00%
$ 8.36 million $ 113,786
Dec 21, 2 AM $ 3.96
-0.92%
$ 8.32 million $ 114,351
Dec 21, 1 AM $ 4.01
-0.47%
$ 8.41 million $ 115,486
Dec 21, 12 AM $ 4.02
+0.19%
$ 8.45 million $ 115,273
Dec 20, 11 PM $ 4.02
+0.10%
$ 8.43 million $ 114,973
Dec 20, 10 PM $ 4.01
+0.11%
$ 8.42 million $ 114,567
Dec 20, 9 PM $ 4.02
+0.00%
$ 8.43 million $ 114,124
Dec 20, 7 PM $ 3.99
+0.24%
$ 8.38 million $ 113,707
Dec 20, 5 PM $ 3.98
+0.00%
$ 8.37 million $ 114,003
Dec 20, 4 PM $ 3.99
+0.26%
$ 8.39 million $ 113,793
Dec 20, 3 PM $ 3.98
+0.24%
$ 8.37 million $ 113,575
Dec 20, 2 PM $ 3.97
+0.09%
$ 8.33 million $ 112,856
Dec 20, 1 PM $ 3.98
+0.10%
$ 8.37 million $ 113,413
Dec 20, 12 PM $ 3.98
+0.29%
$ 8.36 million $ 113,562
Dec 20, 11 AM $ 3.96
+0.83%
$ 8.33 million $ 112,887
Dec 20, 10 AM $ 3.93
+0.00%
$ 8.25 million $ 112,544
Dec 20, 9 AM $ 3.96
+0.00%
$ 8.31 million $ 112,544
Dec 20, 8 AM $ 3.96
+0.40%
$ 8.31 million $ 112,484
Dec 20, 7 AM $ 3.94
+0.99%
$ 8.27 million $ 111,269
Dec 20, 6 AM $ 3.9
+0.37%
$ 8.19 million $ 110,511
Dec 20, 5 AM $ 3.87
-0.28%
$ 8.14 million $ 109,692
Dec 20, 3 AM $ 3.9
+0.67%
$ 8.18 million $ 109,567
Dec 20, 2 AM $ 3.87
+0.22%
$ 8.12 million $ 109,099