One Share(ONS)Today
$0.926412
One Share Price History
(ONS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.965266 | $0.982136 | $0.954106 | $0.954616 | $17,745.11 |
2025-09-01 | $0.971593 | $0.982973 | $0.955356 | $0.965541 | $16,867.64 |
2025-08-31 | $0.986522 | $0.98734 | $0.95434 | $0.971593 | $16,705.28 |
2025-08-30 | $0.987130 | $1.022 | $0.986362 | $0.986931 | $16,197.90 |
2025-08-29 | $0.993282 | $0.997454 | $0.982952 | $0.987130 | $13,045.41 |
2025-08-28 | $0.962000 | $1.003 | $0.961738 | $0.993373 | $15,103.75 |
2025-08-27 | $0.961672 | $0.962727 | $0.961629 | $0.962000 | $17,770.82 |
2025-08-26 | $0.959304 | $0.968816 | $0.949908 | $0.961961 | $20,206.47 |
2025-08-25 | $0.938912 | $0.989748 | $0.924416 | $0.959304 | $20,357.60 |
2025-08-24 | $0.929625 | $0.942511 | $0.929413 | $0.938827 | $22,822.56 |
2025-08-23 | $0.927443 | $0.930089 | $0.929292 | $0.929625 | $21,027.29 |
2025-08-22 | $0.927425 | $0.932429 | $0.926906 | $0.927399 | $19,269.10 |
2025-08-21 | $0.931843 | $0.937226 | $0.925722 | $0.927425 | $21,223.20 |
2025-08-20 | $0.919386 | $0.937113 | $0.918843 | $0.931747 | $17,926.01 |
2025-08-19 | $0.917780 | $0.920261 | $0.910789 | $0.919386 | $21,644.53 |
2025-08-18 | $0.916952 | $0.920223 | $0.904662 | $0.917616 | $22,138.89 |
2025-08-17 | -- | $0.918362 | $0.901297 | -- | -- |
2025-08-16 | $0.913248 | $0.923605 | $0.88478 | $0.917417 | $8,459.140 |
2025-08-15 | $0.954291 | $0.954886 | $0.843593 | $0.912865 | $7,379.055 |
2025-08-14 | $0.964130 | $0.964428 | $0.944184 | $0.954291 | $9,655.577 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
One Share(ONS)
