ONE Historical Data

ONE Page 14
Download
Date Close Price change Market cap Trading volume
Dec 12, 7 PM $ 3.28
-0.14%
$ 6.88 million $ 66,886
Dec 12, 6 PM $ 3.28
+0.13%
$ 6.88 million $ 66,751
Dec 12, 5 PM $ 3.27
+0.25%
$ 6.88 million $ 66,902
Dec 12, 4 PM $ 3.26
-0.20%
$ 6.85 million $ 66,279
Dec 12, 3 PM $ 3.27
-2.03%
$ 6.87 million $ 66,725
Dec 12, 2 PM $ 3.33
+0.45%
$ 7 million $ 67,198
Dec 12, 1 PM $ 3.32
+0.48%
$ 6.98 million $ 67,189
Dec 12, 12 PM $ 3.31
+0.17%
$ 6.94 million $ 66,482
Dec 12, 11 AM $ 3.3
+0.00%
$ 6.93 million $ 66,343
Dec 12, 10 AM $ 3.3
+0.25%
$ 6.93 million $ 66,171
Dec 12, 9 AM $ 3.29
+0.04%
$ 6.91 million $ 66,158
Dec 12, 8 AM $ 3.29
-0.33%
$ 6.91 million $ 65,896
Dec 12, 6 AM $ 3.32
+0.50%
$ 6.97 million $ 66,403
Dec 12, 5 AM $ 3.29
-0.14%
$ 6.91 million $ 65,788
Dec 12, 4 AM $ 3.3
+0.06%
$ 6.92 million $ 65,766
Dec 12, 3 AM $ 3.29
+0.85%
$ 6.92 million $ 65,470
Dec 12, 2 AM $ 3.26
+0.00%
$ 6.85 million $ 64,692
Dec 12, 1 AM $ 3.26
+1.20%
$ 6.85 million $ 64,698
Dec 12, 12 AM $ 3.22
+0.00%
$ 6.76 million $ 62,616
Dec 11, 11 PM $ 3.22
+0.48%
$ 6.77 million $ 62,733
Dec 11, 10 PM $ 3.19
-0.04%
$ 6.69 million $ 61,243
Dec 11, 9 PM $ 3.19
+1.54%
$ 6.7 million $ 61,132
Dec 11, 8 PM $ 3.13
+0.32%
$ 6.58 million $ 59,506
Dec 11, 7 PM $ 3.1
+0.00%
$ -- $ 58,723
Dec 11, 6 PM $ 3.1
+0.24%
$ 6.51 million $ 58,598
Dec 11, 5 PM $ 3.07
+0.11%
$ 6.46 million $ 57,979
Dec 11, 4 PM $ 3.06
+0.15%
$ 6.42 million $ 57,309
Dec 11, 3 PM $ 3.05
+0.46%
$ 6.41 million $ 57,165
Dec 11, 2 PM $ 3.05
-0.50%
$ 6.4 million $ 57,264
Dec 11, 10 AM $ 3.06
-0.57%
$ 6.42 million $ 57,191
Dec 11, 9 AM $ 3.07
+0.25%
$ 6.45 million $ 57,297
Dec 11, 8 AM $ 3.07
+0.36%
$ 6.45 million $ 57,370
Dec 11, 7 AM $ 3.06
+0.26%
$ 6.43 million $ 56,677
Dec 11, 6 AM $ 3.05
-0.33%
$ 6.42 million $ 56,052
Dec 11, 5 AM $ 3.05
-0.10%
$ 6.41 million $ 55,895
Dec 11, 4 AM $ 3.05
-0.02%
$ 6.41 million $ 55,613
Dec 11, 3 AM $ 3.05
+0.00%
$ 6.4 million $ 55,218
Dec 11, 2 AM $ 3.07
-0.76%
$ 6.44 million $ 55,630
Dec 11, 1 AM $ 3.09
-0.53%
$ 6.5 million $ 55,954
Dec 11, 12 AM $ 3.11
-0.41%
$ 6.53 million $ 56,371
Dec 10, 10 PM $ 3.13
-0.20%
$ 6.57 million $ 56,240
Dec 10, 8 PM $ 3.16
+0.83%
$ 6.63 million $ 56,096
Dec 10, 7 PM $ 3.13
+0.45%
$ 6.56 million $ 55,523
Dec 10, 6 PM $ 3.11
+0.00%
$ 6.52 million $ 55,354
Dec 10, 4 PM $ 3.12
+0.23%
$ 6.55 million $ 55,330
Dec 10, 3 PM $ 3.11
+0.33%
$ 6.54 million $ 55,093
Dec 10, 2 PM $ 3.11
+0.14%
$ 6.53 million $ 54,819
Dec 10, 1 PM $ 3.1
+0.00%
$ 6.52 million $ 54,464
Dec 10, 12 PM $ 3.09
+0.01%
$ 6.48 million $ 54,443
Dec 10, 11 AM $ 3.09
+0.00%
$ 6.48 million $ 54,361