ONE Historical Data

ONE Page 8
Download
Date Close Price change Market cap Trading volume
Dec 30, 6 PM $ 2.22
+0.00%
$ 4.66 million $ 117,645
Dec 30, 12 PM $ 2.19
-0.19%
$ 4.59 million $ 117,640
Dec 30, 5 AM $ 2.42
-0.77%
$ 5.08 million $ 122,282
Dec 30, 1 AM $ 2.44
+1.28%
$ 5.12 million $ 120,476
Dec 29, 5 PM $ 2.42
+0.23%
$ 5.08 million $ 120,114
Dec 29, 4 AM $ 2.48
+0.24%
$ 5.21 million $ 122,930
Dec 29, 3 AM $ 2.46
+0.05%
$ 5.17 million $ 122,205
Dec 29, 2 AM $ 2.46
-0.12%
$ 5.16 million $ 122,213
Dec 28, 8 PM $ 2.42
+0.00%
$ 5.09 million $ 121,393
Dec 28, 6 PM $ 2.45
-0.03%
$ 5.14 million $ 121,434
Dec 28, 5 PM $ 2.45
+0.22%
$ 5.14 million $ 121,095
Dec 28, 4 PM $ 2.44
+0.00%
$ 5.13 million $ 120,907
Dec 28, 3 PM $ 2.44
-0.08%
$ 5.12 million $ 120,885
Dec 28, 2 PM $ 2.43
+0.13%
$ 5.11 million $ 120,452
Dec 28, 1 PM $ 2.42
+0.00%
$ 5.07 million $ 136,735
Dec 28, 7 AM $ 2.39
+0.35%
$ 5.02 million $ 118,040
Dec 28, 6 AM $ 2.38
+0.00%
$ 5.01 million $ 118,211
Dec 28, 5 AM $ 2.39
+0.00%
$ 5.01 million $ 118,179
Dec 28, 4 AM $ 2.39
+0.06%
$ 5.01 million $ 118,288
Dec 28, 2 AM $ 2.37
+0.00%
$ 4.99 million $ 117,836
Dec 28, 12 AM $ 2.38
+0.00%
$ 5 million $ 116,354
Dec 27, 9 PM $ 2.35
+0.04%
$ 4.94 million $ 116,248
Dec 27, 3 PM $ 2.35
+0.16%
$ 4.93 million $ 115,939
Dec 27, 1 PM $ 2.34
-0.09%
$ 4.91 million $ 115,456
Dec 27, 12 PM $ 2.34
-0.14%
$ 4.91 million $ 115,425
Dec 27, 11 AM $ 2.32
+0.00%
$ 4.88 million $ 114,355
Dec 27, 10 AM $ 2.32
+0.00%
$ 4.87 million $ 115,250
Dec 27, 5 AM $ 2.34
+0.09%
$ 4.91 million $ 114,295
Dec 27, 1 AM $ 2.33
+0.21%
$ 4.89 million $ 113,777
Dec 27, 12 AM $ 2.32
-3.15%
$ 4.87 million $ 114,936
Dec 26, 11 PM $ 2.39
+0.00%
$ 5.03 million $ 115,748
Dec 26, 10 PM $ 2.42
+0.00%
$ 5.07 million $ 127,216
Dec 26, 3 PM $ 2.8
+0.00%
$ 5.88 million $ 120,432
Dec 26, 2 PM $ 2.83
+0.00%
$ 5.94 million $ 114,424
Dec 26, 8 AM $ 3.76
-1.65%
$ 7.89 million $ 132,041
Dec 26, 6 AM $ 3.85
+0.59%
$ 8.09 million $ 131,630
Dec 26, 5 AM $ 3.83
-0.41%
$ 8.04 million $ 132,164
Dec 26, 4 AM $ 3.83
+0.54%
$ 8.04 million $ 130,879
Dec 26, 3 AM $ 3.8
+0.00%
$ 7.99 million $ 128,146
Dec 26, 2 AM $ 3.75
+0.00%
$ 7.87 million $ 129,976
Dec 25, 9 PM $ 3.8
-0.06%
$ 7.98 million $ 129,980
Dec 25, 8 PM $ 3.79
+0.00%
$ 7.97 million $ 129,459
Dec 25, 7 PM $ 3.79
+0.00%
$ 7.96 million $ 128,742
Dec 25, 4 PM $ 3.77
+0.00%
$ 7.92 million $ 128,284
Dec 25, 3 PM $ 3.76
-2.41%
$ 7.9 million $ 131,444
Dec 25, 2 PM $ 3.84
+0.04%
$ 8.07 million $ 128,664
Dec 25, 1 PM $ 3.84
-0.13%
$ 8.06 million $ 128,502
Dec 25, 11 AM $ 3.84
-0.27%
$ 8.06 million $ 128,634
Dec 25, 10 AM $ 3.85
-0.06%
$ 8.08 million $ 128,482
Dec 25, 6 AM $ 3.85
+0.09%
$ 8.08 million $ 128,567