Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.77 | -0.01 | -1.28% | 0.745 | 0.77 | 0.65 | 13,602 |
| May 16 2024 | 0.78 | -0.02 | -2.50% | 0.80 | 0.81 | 0.78 | 36,231 |
| May 15 2024 | 0.80 | 0.02 | 2.56% | 0.80 | 0.8517 | 0.725 | 53,801 |
| May 14 2024 | 0.78 | 0.00 | 0.00% | 0.83 | 0.83 | 0.70 | 5,663 |
| May 13 2024 | 0.78 | -0.03 | -3.70% | 0.80 | 0.83 | 0.78 | 17,717 |
| May 10 2024 | 0.81 | -0.124 | -13.28% | 0.91 | 0.91 | 0.81 | 34,996 |
| May 09 2024 | 0.934 | -0.066 | -6.60% | 1.00 | 1.01 | 0.855 | 38,213 |
| May 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.97 | 23,165 |
| May 07 2024 | 1.00 | 0.00 | 0.00% | 0.9464 | 1.10 | 0.9028 | 18,810 |
| May 06 2024 | 1.00 | -0.084 | -7.75% | 1.00 | 1.00 | 1.00 | 6,379 |
| May 03 2024 | 1.084 | -0.06 | -4.91% | 1.15 | 1.20 | 1.084 | 25,376 |
| May 02 2024 | 1.14 | 0.19 | 20.00% | 0.8975 | 1.14 | 0.875 | 39,781 |
| May 01 2024 | 0.95 | -0.05 | -5.00% | 1.05 | 1.05 | 0.82 | 29,669 |
| Apr 30 2024 | 1.00 | 0.20 | 25.00% | 0.869 | 1.03 | 0.80 | 19,948 |
| Apr 29 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
| Apr 26 2024 | 0.80 | 0.01 | 1.27% | 0.89 | 0.90 | 0.80 | 10,901 |
| Apr 25 2024 | 0.79 | 0.01 | 1.28% | 0.8999 | 0.8999 | 0.79 | 1,006 |
| Apr 24 2024 | 0.78 | -0.07 | -8.24% | 0.83 | 0.85 | 0.78 | 13,603 |
| Apr 23 2024 | 0.85 | 0.07 | 8.97% | 0.80 | 0.85 | 0.79 | 3,801 |
| Apr 22 2024 | 0.78 | -0.02 | -2.50% | 0.78 | 0.80 | 0.77 | 3,481 |
| Apr 19 2024 | 0.80 | 0.15 | 23.08% | 0.729 | 0.85 | 0.6525 | 38,750 |
| Apr 18 2024 | 0.65 | -0.0735 | -10.16% | 0.499 | 0.75 | 0.48 | 107,049 |
| Apr 17 2024 | 0.7235 | 0.0235 | 3.36% | 0.724 | 0.738 | 0.7005 | 2,257 |
| Apr 16 2024 | 0.70 | -0.12 | -14.63% | 0.70 | 0.749 | 0.68 | 13,328 |
| Apr 15 2024 | 0.82 | -0.0588 | -6.69% | 0.8798 | 0.8798 | 0.72 | 11,554 |
| Apr 12 2024 | 0.8788 | 0.0288 | 3.39% | 0.85 | 0.8788 | 0.75 | 16,808 |
| Apr 11 2024 | 0.85 | -0.185 | -17.87% | 1.034 | 1.034 | 0.71 | 17,721 |
| Apr 10 2024 | 1.035 | 0.00 | 0.44% | 1.05 | 1.05 | 1.035 | 250 |
| Apr 09 2024 | 1.0305 | 0.03 | 3.05% | 1.0135 | 1.0305 | 1.0135 | 540 |
| Apr 08 2024 | 1.00 | -0.04 | -3.85% | 1.00 | 1.00 | 0.955 | 10,830 |
| Apr 05 2024 | 1.04 | -0.06 | -5.45% | 0.61 | 1.04 | 0.61 | 2,622 |
| Apr 04 2024 | 1.10 | -0.01 | -0.90% | 1.0225 | 1.10 | 0.80 | 74,387 |
| Apr 03 2024 | 1.11 | 0.00 | 0.00% | 1.15 | 1.15 | 1.08 | 19,665 |
| Apr 02 2024 | 1.11 | 0.31 | 38.75% | 0.85 | 1.11 | 0.7995 | 43,319 |
| Apr 01 2024 | 0.80 | 0.0525 | 7.02% | 0.80 | 0.90 | 0.80 | 23,933 |
| Mar 28 2024 | 0.7475 | -0.1525 | -16.94% | 0.58 | 0.92 | 0.58 | 35,580 |
| Mar 27 2024 | 0.90 | -0.10 | -10.00% | 1.00 | 1.00 | 0.90 | 12,357 |
| Mar 26 2024 | 1.00 | -0.18 | -15.25% | 1.22 | 1.225 | 0.95 | 28,840 |
| Mar 25 2024 | 1.18 | -0.02 | -1.67% | 1.21 | 1.22 | 1.18 | 33,542 |
| Mar 22 2024 | 1.20 | -0.13 | -9.77% | 1.22 | 1.23 | 1.17 | 16,654 |
| Mar 21 2024 | 1.33 | 0.10 | 8.13% | 1.25 | 1.36 | 1.25 | 1,444 |
| Mar 20 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.25 | 1.1075 | 7,581 |
| Mar 19 2024 | 1.25 | 0.05 | 4.17% | 1.2108 | 1.29 | 1.20 | 5,489 |
| Mar 18 2024 | 1.20 | -0.13 | -9.77% | 1.30 | 1.33 | 1.20 | 16,333 |
| Mar 15 2024 | 1.33 | -0.03 | -2.21% | 1.39 | 1.39 | 1.00 | 23,253 |
| Mar 14 2024 | 1.36 | 0.08 | 6.37% | 1.30 | 1.36 | 1.178 | 34,097 |
| Mar 13 2024 | 1.2785 | 0.03 | 2.28% | 1.20 | 1.28 | 1.15 | 41,938 |
| Mar 12 2024 | 1.25 | 0.05 | 4.17% | 1.23 | 1.25 | 1.09 | 41,717 |
| Mar 11 2024 | 1.20 | -0.01 | -0.83% | 1.06 | 1.25 | 1.04 | 81,433 |
| Mar 08 2024 | 1.21 | 0.04 | 3.42% | 1.188 | 1.21 | 1.16 | 26,185 |
| Mar 07 2024 | 1.17 | 0.27 | 30.00% | 0.90 | 1.22 | 0.90 | 61,092 |
| Mar 06 2024 | 0.90 | -0.09 | -9.09% | 0.90 | 0.99 | 0.90 | 7,650 |
| Mar 05 2024 | 0.99 | 0.08 | 8.79% | 0.95 | 0.99 | 0.89 | 24,420 |
| Mar 04 2024 | 0.91 | 0.0657 | 7.78% | 0.85 | 0.98 | 0.85 | 23,930 |
| Mar 01 2024 | 0.8443 | -0.00695 | -0.82% | 0.92 | 0.92 | 0.8443 | 7,330 |
| Feb 29 2024 | 0.85125 | 0.00125 | 0.15% | 0.8496 | 0.92 | 0.837825 | 21,946 |
| Feb 28 2024 | 0.85 | 0.05 | 6.25% | 0.85 | 0.90 | 0.8375 | 59,549 |
| Feb 27 2024 | 0.80 | 0.25 | 45.45% | 0.55 | 0.89 | 0.55 | 37,088 |
| Feb 26 2024 | 0.55 | -0.1099 | -16.65% | 0.69 | 0.69 | 0.55 | 4,802 |
| Feb 23 2024 | 0.6599 | 0.0899 | 15.77% | 0.60 | 0.6599 | 0.60 | 5,500 |
| Feb 22 2024 | 0.57 | -0.03 | -5.00% | 0.57 | 0.66 | 0.57 | 3,900 |
| Feb 21 2024 | 0.60 | 0.00 | 0.00% | 0.6132 | 0.6132 | 0.60 | 7,796 |
| Feb 20 2024 | 0.60 | -0.09 | -13.04% | 0.675 | 0.675 | 0.55 | 64,288 |
