ONE Historical Data

ONE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 17, 3 PM $ 3.65
+2.47%
$ 7.66 million $ 95,360
Dec 17, 2 PM $ 3.58
-0.36%
$ 7.51 million $ 93,671
Dec 17, 1 PM $ 3.61
-0.03%
$ 7.58 million $ 94,474
Dec 17, 12 PM $ 3.61
+0.00%
$ 7.58 million $ 93,809
Dec 17, 11 AM $ 3.6
+0.00%
$ 7.56 million $ 93,591
Dec 17, 10 AM $ 3.6
-0.15%
$ 7.56 million $ 93,476
Dec 17, 8 AM $ 3.61
-0.59%
$ 7.58 million $ 93,825
Dec 17, 7 AM $ 3.62
+0.65%
$ 7.59 million $ 93,776
Dec 17, 6 AM $ 3.6
+1.31%
$ 7.57 million $ 93,479
Dec 17, 5 AM $ 3.56
-3.41%
$ 7.49 million $ 92,455
Dec 17, 4 AM $ 3.69
-3.57%
$ 7.75 million $ 95,562
Dec 17, 3 AM $ 3.84
+0.57%
$ 8.06 million $ 98,589
Dec 17, 2 AM $ 3.81
+0.59%
$ 8.01 million $ 98,476
Dec 17, 1 AM $ 3.79
+0.24%
$ 7.95 million $ 96,729
Dec 17, 12 AM $ 3.78
-0.08%
$ 7.94 million $ 96,608
Dec 16, 11 PM $ 3.78
+0.08%
$ 7.94 million $ 96,580
Dec 16, 10 PM $ 3.78
+0.08%
$ 7.95 million $ 96,584
Dec 16, 8 PM $ 3.75
+0.00%
$ 7.87 million $ 95,598
Dec 16, 7 PM $ 3.74
-0.68%
$ 7.86 million $ 96,191
Dec 16, 6 PM $ 3.76
+1.35%
$ 7.9 million $ 94,693
Dec 16, 5 PM $ 3.71
-0.55%
$ 7.8 million $ 93,801
Dec 16, 4 PM $ 3.74
-0.12%
$ 7.85 million $ 93,622
Dec 16, 3 PM $ 3.74
+1.52%
$ 7.86 million $ 93,682
Dec 16, 2 PM $ 3.68
-0.51%
$ 7.73 million $ 91,929
Dec 16, 1 PM $ 3.68
+0.20%
$ 7.73 million $ 92,038
Dec 16, 10 AM $ 3.62
-0.13%
$ 7.59 million $ 90,443
Dec 16, 7 AM $ 3.61
-0.31%
$ 7.58 million $ 90,412
Dec 16, 6 AM $ 3.62
+1.05%
$ 7.6 million $ 90,180
Dec 16, 5 AM $ 3.57
+0.38%
$ 7.5 million $ 88,996
Dec 16, 4 AM $ 3.56
+0.05%
$ 7.48 million $ 88,564
Dec 16, 3 AM $ 3.56
+2.48%
$ 7.47 million $ 88,327
Dec 16, 2 AM $ 3.47
+0.49%
$ 7.28 million $ 83,321
Dec 16, 1 AM $ 3.46
+0.00%
$ 7.26 million $ 83,054
Dec 16, 12 AM $ 3.48
-0.24%
$ 7.31 million $ 83,416
Dec 15, 11 PM $ 3.49
+0.19%
$ 7.32 million $ 83,235
Dec 15, 10 PM $ 3.49
-0.15%
$ 7.32 million $ 83,377
Dec 15, 9 PM $ 3.48
+0.88%
$ 7.31 million $ 82,171
Dec 15, 8 PM $ 3.46
+0.00%
$ 7.28 million $ 81,646
Dec 15, 7 PM $ 3.46
+0.01%
$ 7.26 million $ 81,618
Dec 15, 5 PM $ 3.49
-1.47%
$ 7.33 million $ 82,492
Dec 15, 4 PM $ 3.56
+0.07%
$ 7.47 million $ 84,033
Dec 15, 3 PM $ 3.56
-2.50%
$ 7.48 million $ 82,876
Dec 15, 2 PM $ 3.66
+0.34%
$ 7.68 million $ 85,684
Dec 15, 11 AM $ 3.68
+0.17%
$ 7.73 million $ 85,978
Dec 15, 10 AM $ 3.68
+0.04%
$ 7.73 million $ 85,811
Dec 15, 9 AM $ 3.67
+0.00%
$ 7.7 million $ 85,477
Dec 15, 8 AM $ 3.67
+0.71%
$ 7.7 million $ 85,518
Dec 15, 7 AM $ 3.64
+0.13%
$ 7.65 million $ 84,508
Dec 15, 6 AM $ 3.63
+0.57%
$ 7.63 million $ 84,343
Dec 15, 5 AM $ 3.61
+0.37%
$ 7.59 million $ 83,584