Meta Data Limited (ONE)
NYSE: ONE
· Real-Time Price · USD
1.34
-0.07 (-4.96%)
At close: May 02, 2022, 6:00 AM
ONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2022 | 1.42 | 1.46 | 1.34 | 1.34 | 1.34 | -4.96% | 103,292 |
| Apr 28, 2022 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | 0.00% | 79,874 |
| Apr 27, 2022 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 105,580 |
| Apr 26, 2022 | 1.44 | 1.59 | 1.41 | 1.44 | 1.44 | -5.26% | 61,204 |
| Apr 25, 2022 | 1.48 | 1.56 | 1.40 | 1.52 | 1.52 | 1.33% | 29,028 |
| Apr 22, 2022 | 1.56 | 1.65 | 1.46 | 1.50 | 1.50 | 1.35% | 38,497 |
| Apr 21, 2022 | 1.67 | 1.68 | 1.33 | 1.48 | 1.48 | -8.07% | 118,612 |
| Apr 20, 2022 | 1.57 | 1.65 | 1.52 | 1.61 | 1.61 | 5.23% | 142,216 |
| Apr 19, 2022 | 1.48 | 1.62 | 1.48 | 1.53 | 1.53 | -1.92% | 50,514 |
| Apr 18, 2022 | 1.61 | 1.65 | 1.52 | 1.56 | 1.56 | -1.27% | 69,749 |
| Apr 14, 2022 | 1.56 | 1.58 | 1.47 | 1.58 | 1.58 | 3.27% | 58,204 |
| Apr 13, 2022 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -1.29% | 41,009 |
| Apr 12, 2022 | 1.66 | 1.66 | 1.51 | 1.55 | 1.55 | -3.13% | 155,879 |
| Apr 11, 2022 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 46,701 |
| Apr 8, 2022 | 1.56 | 1.61 | 1.50 | 1.55 | 1.55 | 1.97% | 49,363 |
| Apr 7, 2022 | 1.56 | 1.64 | 1.30 | 1.52 | 1.52 | -1.30% | 141,675 |
| Apr 6, 2022 | 1.64 | 1.64 | 1.52 | 1.54 | 1.54 | -1.91% | 57,548 |
| Apr 5, 2022 | 1.76 | 1.79 | 1.55 | 1.57 | 1.57 | -9.25% | 195,098 |
| Apr 4, 2022 | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | 4.22% | 127,364 |
| Apr 1, 2022 | 1.63 | 1.78 | 1.60 | 1.66 | 1.66 | 2.47% | 143,717 |