ONE Historical Data

ONE Page 15
Download
Date Close Price change Market cap Trading volume
Dec 10, 10 AM $ 3.08
-0.12%
$ 6.47 million $ 54,317
Dec 10, 9 AM $ 3.07
+0.08%
$ 6.44 million $ 53,151
Dec 10, 8 AM $ 3.07
+0.01%
$ 6.44 million $ 52,901
Dec 10, 7 AM $ 3.07
+0.13%
$ 6.44 million $ 52,783
Dec 10, 6 AM $ 3.06
+1.50%
$ 6.43 million $ 52,191
Dec 10, 5 AM $ 3.01
+0.23%
$ 6.32 million $ 50,182
Dec 10, 4 AM $ 3
+0.71%
$ 6.31 million $ 49,586
Dec 10, 3 AM $ 2.98
+0.31%
$ 6.26 million $ 48,481
Dec 10, 2 AM $ 2.97
+0.18%
$ 6.24 million $ 47,964
Dec 10, 1 AM $ 2.97
-0.19%
$ 6.23 million $ 47,963
Dec 10, 12 AM $ 2.98
+2.59%
$ 6.25 million $ 48,012
Dec 9, 11 PM $ 2.9
+0.19%
$ 6.11 million $ 44,243
Dec 9, 10 PM $ 2.89
+0.87%
$ 6.08 million $ 43,482
Dec 9, 9 PM $ 2.88
+0.47%
$ 6.05 million $ 43,001
Dec 9, 4 PM $ 2.89
+3.47%
$ 6.08 million $ 42,580
Dec 9, 3 PM $ 2.78
+0.89%
$ 5.84 million $ 41,009
Dec 9, 2 PM $ 2.75
+0.06%
$ 5.78 million $ 40,531
Dec 9, 1 PM $ 2.75
-0.43%
$ 5.78 million $ 40,515
Dec 9, 12 PM $ 2.75
+0.44%
$ 5.78 million $ 40,465
Dec 9, 11 AM $ 2.73
+0.08%
$ 5.74 million $ 39,781
Dec 9, 10 AM $ 2.73
+0.08%
$ 5.73 million $ 39,778
Dec 9, 9 AM $ 2.73
-0.13%
$ 5.74 million $ 39,686
Dec 9, 8 AM $ 2.73
-0.54%
$ 5.74 million $ 39,746
Dec 9, 7 AM $ 2.74
+0.49%
$ 5.76 million $ 39,826
Dec 9, 6 AM $ 2.73
+0.07%
$ 5.73 million $ 39,477
Dec 9, 5 AM $ 2.73
-0.25%
$ 5.73 million $ 40,303
Dec 9, 4 AM $ 2.73
-0.25%
$ 5.73 million $ 40,189
Dec 9, 3 AM $ 2.73
+0.06%
$ 5.73 million $ 39,943
Dec 9, 2 AM $ 2.73
+0.22%
$ 5.73 million $ 39,919
Dec 9, 1 AM $ 2.72
-0.32%
$ 5.72 million $ 39,843
Dec 9, 12 AM $ 2.73
-0.22%
$ 5.73 million $ 39,873
Dec 8, 11 PM $ 2.74
+0.10%
$ 5.74 million $ 39,912
Dec 8, 10 PM $ 2.74
-0.16%
$ 5.76 million $ 40,013
Dec 8, 9 PM $ 2.74
+0.60%
$ 5.76 million $ 39,942
Dec 8, 8 PM $ 2.72
+0.00%
$ 5.72 million $ 39,604
Dec 8, 7 PM $ 2.72
+0.30%
$ 5.72 million $ 39,468
Dec 8, 6 PM $ 2.71
+0.73%
$ 5.7 million $ 39,385
Dec 8, 5 PM $ 2.69
-0.06%
$ 5.66 million $ 38,947
Dec 8, 4 PM $ 2.7
+0.00%
$ 5.66 million $ 38,898
Dec 8, 3 PM $ 2.7
-0.99%
$ 5.68 million $ 39,288
Dec 8, 2 PM $ 2.74
-0.18%
$ 5.75 million $ 39,459
Dec 8, 1 PM $ 2.73
+2.01%
$ 5.74 million $ 38,866
Dec 8, 12 PM $ 2.67
-0.82%
$ 5.61 million $ 38,025
Dec 8, 11 AM $ 2.69
+0.17%
$ 5.66 million $ 37,978
Dec 8, 10 AM $ 2.68
+0.20%
$ 5.64 million $ 37,761
Dec 8, 9 AM $ 2.68
+0.32%
$ 5.62 million $ 37,677
Dec 8, 8 AM $ 2.63
+0.00%
$ 5.53 million $ 36,718
Dec 8, 7 AM $ 2.63
+0.03%
$ 5.53 million $ 36,675
Dec 8, 6 AM $ 2.63
+2.18%
$ 5.53 million $ 36,497
Dec 8, 5 AM $ 2.57
+0.05%
$ 5.4 million $ 34,058