ONE Historical Data

ONE Page 2
Download
Date Close Price change Market cap Trading volume
Jan 26, 2026 $ 1.05
+0.00%
$ -- $ 356
Jan 25, 2026 $ 1.04
-2.96%
$ 2.18 million $ 310
Jan 24, 2026 $ 1.07
-0.40%
$ -- $ 539
Jan 23, 2026 $ 1.09
-1.04%
$ -- $ 1,971
Jan 22, 2026 $ 1.1
-3.11%
$ 2.32 million $ 1,674
Jan 21, 2026 $ 1.14
+0.85%
$ 2.4 million $ 668
Jan 20, 2026 $ 1.13
-10.70%
$ 2.38 million $ 4,772
Jan 19, 2026 $ 1.28
-2.87%
$ 2.68 million $ 1,808
Jan 18, 2026 $ 1.36
-6.43%
$ -- $ 2,862
Jan 17, 2026 $ 1.46
+0.18%
$ 3.08 million $ 1,262
Jan 16, 2026 $ 1.45
+0.01%
$ 3.04 million $ 2,535
Jan 15, 2026 $ 1.45
-0.06%
$ 3.05 million $ 2,674
Jan 14, 2026 $ 1.47
-6.79%
$ 3.09 million $ 7,811
Jan 13, 2026 $ 1.53
-2.15%
$ 3.22 million $ 4,928
Jan 12, 2026 $ 1.57
-3.15%
$ -- $ 16,058
Jan 11, 2026 $ 1.67
+0.09%
$ -- $ 15,512
Jan 10, 2026 $ 1.62
+1.34%
$ -- $ 14,723
Jan 9, 2026 $ 1.59
-2.69%
$ -- $ 14,464
Jan 8, 2026 $ 1.62
-1.31%
$ -- $ 12,198
Jan 7, 2026 $ 1.66
-4.41%
$ -- $ 13,273
Jan 6, 2026 $ 1.73
-12.98%
$ 3.63 million $ 14,481
Jan 5, 2026 $ 1.98
-10.17%
$ 4.16 million $ 8,624
Jan 4, 2026 $ 2.19
-7.39%
$ 4.61 million $ 1,240
Jan 3, 2026 $ 2.39
-0.28%
$ -- $ 1,901
Jan 2, 2026 $ 2.37
+0.81%
$ -- $ 131,905
Jan 1, 2026 $ 2.34
+4.78%
$ 4.91 million $ 128,334
Dec 31, 2025 $ 2.21
-1.07%
$ 4.65 million $ 148,648
Dec 30, 2025 $ 2.22
-7.85%
$ 4.66 million $ 117,645
Dec 29, 2025 $ 2.42
-1.63%
$ -- $ 120,114
Dec 28, 2025 $ 2.42
+1.71%
$ 5.09 million $ 121,393
Dec 27, 2025 $ 2.35
-1.89%
$ 4.94 million $ 116,248
Dec 26, 2025 $ 2.42
-35.56%
$ 5.03 million $ 127,216
Dec 25, 2025 $ 3.8
-1.42%
$ 7.98 million $ 129,980
Dec 24, 2025 $ 3.83
+2.52%
$ 8.1 million $ 127,317
Dec 23, 2025 $ 3.73
-1.55%
$ 7.85 million $ 122,160
Dec 22, 2025 $ 3.78
-1.76%
$ 7.94 million $ 124,725
Dec 21, 2025 $ 3.83
-4.71%
$ 8.08 million $ 114,335
Dec 20, 2025 $ 4.01
+2.96%
$ 8.43 million $ 114,567
Dec 19, 2025 $ 3.89
+6.94%
$ 8.18 million $ 109,943
Dec 18, 2025 $ 3.65
+3.03%
$ 7.62 million $ 99,876
Dec 17, 2025 $ 3.53
-6.82%
$ 7.44 million $ 92,897
Dec 16, 2025 $ 3.78
+8.52%
$ 7.94 million $ 96,584
Dec 15, 2025 $ 3.49
-1.83%
$ 7.32 million $ 83,377
Dec 14, 2025 $ 3.57
+1.92%
$ 7.49 million $ 82,348
Dec 13, 2025 $ 3.48
+5.55%
$ 7.34 million $ 74,287
Dec 12, 2025 $ 3.3
+2.37%
$ 6.92 million $ 67,419
Dec 11, 2025 $ 3.22
+3.17%
$ 6.77 million $ 62,733
Dec 10, 2025 $ 3.13
+7.91%
$ 6.57 million $ 56,240
Dec 9, 2025 $ 2.9
+5.98%
$ 6.11 million $ 44,243
Dec 8, 2025 $ 2.74
+10.10%
$ 5.74 million $ 39,912