One (AONE) Historical Stock Data
8.56 ↑0.00 (0.00%)
As of July 14, 2021, 3:56pm EST.
Historical Data
In the past 30 trading days, AONE is down -0.39% a day on average. There have been 14 days where One closed green and 16 days where AONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | 8.50 | 8.93 | ↑$0.43 (5.06%) | 8.24 | 9.11 | 0.92M |
| 2021-07-16 | 8.06 | 8.28 | ↑$0.22 (2.73%) | 7.93 | 8.52 | 1.01M |
| 2021-07-15 | 8.16 | 7.76 | ↓$0.40 (-4.90%) | 7.60 | 8.89 | 586.70K |
| 2021-07-14 | 9.03 | 8.56 | ↓$0.47 (-5.20%) | 8.23 | 9.14 | 457.22K |
| 2021-07-13 | 9.86 | 8.97 | ↓$0.89 (-9.03%) | 8.94 | 9.92 | 502.85K |
| 2021-07-12 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.86 | 9.99 | 278.41K |
| 2021-07-09 | 9.98 | 9.95 | ↓$0.03 (-0.30%) | 9.94 | 10.06 | 262.60K |
| 2021-07-08 | 9.87 | 9.95 | ↑$0.08 (0.81%) | 9.80 | 9.96 | 533.67K |
| 2021-07-07 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 1.57M |
| 2021-07-06 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.97 | 10.01 | 436.03K |
| 2021-07-02 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.97 | 10.00 | 223.04K |
| 2021-07-01 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 172.20K |
| 2021-06-30 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.97 | 9.99 | 251.54K |
| 2021-06-29 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.98 | 10.00 | 139.21K |
| 2021-06-28 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.97 | 10.02 | 266.57K |
| 2021-06-25 | 9.99 | 10.02 | ↑$0.03 (0.30%) | 9.97 | 10.03 | 117.79K |
| 2021-06-24 | 9.99 | 10.01 | ↑$0.02 (0.20%) | 9.98 | 10.05 | 118.42K |
| 2021-06-23 | 10.05 | 10.00 | ↓$0.05 (-0.50%) | 9.95 | 10.06 | 137.74K |
| 2021-06-22 | 9.95 | 10.05 | ↑$0.10 (1.01%) | 9.92 | 10.05 | 107.65K |
| 2021-06-21 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.95 | 9.99 | 172.29K |
| 2021-06-18 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.98 | 10.04 | 111.40K |
| 2021-06-17 | 10.00 | 10.03 | ↑$0.03 (0.30%) | 9.98 | 10.06 | 159.20K |
| 2021-06-16 | 9.98 | 10.01 | ↑$0.03 (0.30%) | 9.95 | 10.02 | 179.80K |
| 2021-06-15 | 10.09 | 10.02 | ↓$0.07 (-0.69%) | 9.98 | 10.10 | 265.80K |
| 2021-06-14 | 10.22 | 10.07 | ↓$0.15 (-1.47%) | 10.06 | 10.23 | 218.80K |
| 2021-06-11 | 10.17 | 10.14 | ↓$0.03 (-0.29%) | 10.11 | 10.26 | 110K |
| 2021-06-10 | 10.21 | 10.20 | ↓$0.01 (-0.10%) | 10.10 | 10.30 | 205.10K |
| 2021-06-09 | 10.38 | 10.23 | ↓$0.15 (-1.45%) | 10.17 | 10.38 | 198.80K |
| 2021-06-08 | 10.13 | 10.29 | ↑$0.16 (1.58%) | 10.07 | 10.31 | 399.50K |
| 2021-06-07 | 10.05 | 10.09 | ↑$0.04 (0.40%) | 10.00 | 10.15 | 333.40K |
Create an account or log in to view more rows.
$AONE it begins tomorrow
$AONE Spike it!
$AONE buy buy buy!!
$AONE get over the hump
$AONE cup and handle forming
$AONE I gave in! Bought more 100 shares
$AONE we need one good push to moon this.
$AONE Fake dip news.
$AONE Nope
$AONE Shorts are calling in all the favors