U.S. markets open in 2 hours 34 minutes

one (AONE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.00-0.05 (-0.50%)
At close: 4:00PM EDT
10.05 +0.05 (0.50%)
Pre-Market: 04:12AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202110.0510.069.9510.0010.00138,400
Jun 22, 20219.9510.059.9310.0510.05108,300
Jun 21, 20219.999.999.959.989.98179,200
Jun 18, 202110.0010.049.989.999.99111,400
Jun 17, 202110.0010.069.9810.0310.03159,200
Jun 16, 20219.9810.029.9510.0110.01179,800
Jun 15, 202110.0910.109.9810.0210.02265,800
Jun 14, 202110.2210.2310.0610.0710.07218,800
Jun 11, 202110.1710.2610.1010.1410.14110,000
Jun 10, 202110.2110.3010.1010.2010.20205,100
Jun 09, 202110.3810.3810.1710.2310.23198,800
Jun 08, 202110.1310.3110.0710.2910.29399,500
Jun 07, 202110.0510.1510.0010.0910.09333,400
Jun 04, 202110.0410.1010.0310.1010.10113,500
Jun 03, 202110.0310.0910.0210.0210.0275,100
Jun 02, 202110.1510.1510.0210.0410.04149,500
Jun 01, 202110.1310.159.9810.1310.13135,200
May 28, 20219.9910.099.9610.0910.09202,800
May 27, 202110.0110.019.969.969.96116,400
May 26, 202110.0010.019.9610.0110.01404,800
May 25, 20219.959.989.959.969.96123,700
May 24, 20219.9910.009.989.989.98241,100
May 21, 202110.0110.029.999.999.9965,200
May 20, 20219.9910.059.969.999.99123,400
May 19, 20219.909.959.889.959.95196,100
May 18, 20219.959.999.949.979.9783,900
May 17, 20219.959.999.949.959.95124,300
May 14, 20219.9110.009.919.959.95207,000
May 13, 202110.0510.059.959.959.95356,300
May 12, 202110.0510.059.949.959.95211,500
May 11, 20219.8310.109.8110.0610.061,102,300
May 10, 202110.0110.059.969.989.98362,300
May 07, 202110.0710.1410.0410.0510.05116,600
May 06, 202110.0610.0810.0510.0610.06263,400
May 05, 202110.0610.1610.0110.1610.16353,400
May 04, 202110.0510.089.9810.0610.06279,200
May 03, 202110.1010.1410.0510.0510.05230,200
Apr 30, 202110.0610.1010.0610.0710.07168,700
Apr 29, 202110.1510.2010.0610.0810.08195,600
Apr 28, 202110.1810.2210.1110.1210.12168,300
Apr 27, 202110.2210.2610.1410.1810.18193,500
Apr 26, 202110.2910.3210.1810.2610.26263,800
Apr 23, 202110.0810.2810.0610.2410.24199,200
Apr 22, 202110.1110.2610.0810.1410.14249,800
Apr 21, 202110.0010.2210.0010.1010.10421,800
Apr 20, 202110.0010.109.8710.0010.00702,300
Apr 19, 202110.1010.1410.0110.0510.05527,900
Apr 16, 202110.1710.2010.0710.1410.14354,200
Apr 15, 202110.4710.5010.1310.1710.17722,400
Apr 14, 202110.5010.6910.4510.4810.48305,200
Apr 13, 202110.4310.6310.4010.5810.58337,800
Apr 12, 202110.7710.7810.4010.5010.50515,800
Apr 09, 202110.7710.8110.6110.7510.75212,700
Apr 08, 202110.6610.9910.5110.8510.85769,300
Apr 07, 202110.8910.9910.6010.6410.64901,100
Apr 06, 202111.0411.1010.8211.0511.05473,700
Apr 05, 202111.5011.5410.9311.0411.04615,900
Apr 01, 202111.8711.8711.0611.3411.34631,500
Mar 31, 202112.0012.0011.5311.5911.59372,700
Mar 30, 202111.8012.0211.3712.0112.01412,200
Mar 29, 202111.9012.0711.4311.9011.90520,800
Mar 26, 202111.3511.8911.3111.8511.85601,600
Mar 25, 202111.2311.4810.8011.3911.391,269,100
Mar 24, 202111.9812.0211.5011.7011.701,251,400
Mar 23, 202112.4412.4911.8111.8511.851,116,300
Mar 22, 202112.1712.5912.1412.3712.37902,300
Mar 19, 202111.8512.1011.7612.0012.00874,100
Mar 18, 202112.2412.4211.8711.9411.94848,100
Mar 17, 202112.0012.5511.9812.3512.35761,900
Mar 16, 202112.8012.8912.0012.6012.601,230,500
Mar 15, 202113.3613.8712.8512.9612.962,617,400
Mar 12, 202112.0712.7511.8612.3112.311,435,400
Mar 11, 202111.7912.4111.7012.1512.151,418,200
Mar 10, 202112.0012.0311.3511.5211.521,304,100
Mar 09, 202111.5011.9511.3011.7811.78909,700
Mar 08, 202111.4311.6310.7111.1711.171,083,100
Mar 05, 202110.9511.7610.3011.5711.571,709,700
Mar 04, 202111.9611.9910.4010.8610.862,461,300
Mar 03, 202113.0413.1211.9511.9511.951,781,200
Mar 02, 202113.1813.4012.4112.6412.642,074,000
Mar 01, 202113.1713.3312.7012.9012.901,882,100
Feb 26, 202113.6413.7012.6212.7512.752,017,900
Feb 25, 202114.2015.1013.1413.6513.655,872,900
Feb 24, 202112.3213.7211.7713.6613.6611,394,100
Feb 23, 202111.5511.6711.1011.3011.30836,700
Feb 22, 202111.7512.4911.5511.7011.70412,300
Feb 19, 202111.1511.9811.1511.9811.98305,800
Feb 18, 202111.1911.2911.0511.2011.2072,200
Feb 17, 202111.2111.2610.9811.2011.20129,800
Feb 16, 202111.1711.3211.1011.2111.2176,100
Feb 12, 202111.0511.3210.9711.1011.10245,100
Feb 11, 202111.2011.2810.9010.9110.91200,600
Feb 10, 202111.2011.3711.0811.2311.23145,200
Feb 09, 202111.1411.3011.1011.1311.1366,400
Feb 08, 202111.4011.4011.1411.1711.17269,100
Feb 05, 202111.2911.4011.1011.2111.2172,800
Feb 04, 202111.4011.4011.1011.1611.1692,000
Feb 03, 202111.0011.6611.0011.4011.40322,100
Feb 02, 202110.8011.0810.8010.9410.94251,000
Feb 01, 202110.9010.9510.5910.7210.72219,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...