ONE Historical Data

ONE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 20, 2 AM $ 3.87
+0.22%
$ 8.12 million $ 109,099
Dec 20, 1 AM $ 3.87
-0.33%
$ 8.13 million $ 109,721
Dec 20, 12 AM $ 3.89
-0.23%
$ 8.16 million $ 109,616
Dec 19, 11 PM $ 3.9
+0.37%
$ 8.18 million $ 109,896
Dec 19, 10 PM $ 3.89
+0.00%
$ 8.16 million $ 109,943
Dec 19, 9 PM $ 3.9
+0.00%
$ 8.18 million $ 107,738
Dec 19, 6 PM $ 3.82
-0.18%
$ 8.02 million $ 107,551
Dec 19, 5 PM $ 3.82
-0.45%
$ 8.02 million $ 108,204
Dec 19, 4 PM $ 3.86
+0.99%
$ 8.12 million $ 108,921
Dec 19, 3 PM $ 3.84
+0.25%
$ 8.06 million $ 107,957
Dec 19, 2 PM $ 3.84
+0.03%
$ 8.06 million $ 107,844
Dec 19, 1 PM $ 3.84
+0.04%
$ 8.06 million $ 107,993
Dec 19, 12 PM $ 3.84
-0.01%
$ 8.07 million $ 107,688
Dec 19, 11 AM $ 3.83
+0.14%
$ 8.03 million $ 107,021
Dec 19, 10 AM $ 3.82
+0.08%
$ 8.02 million $ 106,843
Dec 19, 9 AM $ 3.83
-0.03%
$ 8.04 million $ 106,956
Dec 19, 8 AM $ 3.82
-0.15%
$ 8.02 million $ 106,879
Dec 19, 7 AM $ 3.83
+1.11%
$ 8.03 million $ 106,784
Dec 19, 6 AM $ 3.78
+0.99%
$ 7.95 million $ 105,453
Dec 19, 5 AM $ 3.75
-0.19%
$ 7.88 million $ 103,825
Dec 19, 4 AM $ 3.76
+0.26%
$ 7.89 million $ 103,815
Dec 19, 3 AM $ 3.68
+0.00%
$ -- $ 100,886
Dec 19, 2 AM $ 3.67
+0.63%
$ 7.7 million $ 100,610
Dec 19, 1 AM $ 3.65
+0.29%
$ 7.66 million $ 100,311
Dec 19, 12 AM $ 3.64
+0.11%
$ 7.64 million $ 99,767
Dec 18, 11 PM $ 3.63
-0.05%
$ 7.62 million $ 100,022
Dec 18, 10 PM $ 3.65
+0.00%
$ 7.67 million $ 99,876
Dec 18, 7 PM $ 3.64
+0.00%
$ 7.65 million $ 96,978
Dec 18, 5 PM $ 3.58
-3.64%
$ 7.53 million $ 100,087
Dec 18, 4 PM $ 3.72
+0.03%
$ 7.81 million $ 100,418
Dec 18, 3 PM $ 3.69
-0.97%
$ 7.75 million $ 99,731
Dec 18, 12 PM $ 3.67
+0.71%
$ 7.7 million $ 98,713
Dec 18, 11 AM $ 3.64
-0.30%
$ 7.63 million $ 98,407
Dec 18, 10 AM $ 3.65
+0.37%
$ 7.66 million $ 98,394
Dec 18, 9 AM $ 3.62
+0.22%
$ 7.59 million $ 97,231
Dec 18, 8 AM $ 3.61
-1.02%
$ 7.59 million $ 97,411
Dec 18, 7 AM $ 3.65
+0.61%
$ 7.66 million $ 98,741
Dec 18, 6 AM $ 3.58
+1.13%
$ 7.51 million $ 95,513
Dec 18, 5 AM $ 3.54
-2.14%
$ 7.43 million $ 94,964
Dec 18, 4 AM $ 3.61
+1.68%
$ 7.59 million $ 96,888
Dec 18, 3 AM $ 3.55
-0.63%
$ 7.45 million $ 93,587
Dec 18, 1 AM $ 3.53
-0.34%
$ 7.41 million $ 92,976
Dec 18, 12 AM $ 3.54
-0.07%
$ 7.43 million $ 92,956
Dec 17, 11 PM $ 3.54
+0.07%
$ 7.44 million $ 92,913
Dec 17, 10 PM $ 3.53
+0.00%
$ 7.4 million $ 92,897
Dec 17, 8 PM $ 3.54
+0.00%
$ 7.44 million $ 92,037
Dec 17, 7 PM $ 3.51
-0.21%
$ 7.38 million $ 92,234
Dec 17, 6 PM $ 3.58
-0.03%
$ 7.52 million $ 93,790
Dec 17, 5 PM $ 3.57
+0.00%
$ 7.5 million $ 93,234
Dec 17, 4 PM $ 3.56
+0.24%
$ 7.48 million $ 93,000