One Share Historial de precios

(ONS)

Periodo de tiempo: 2024-09-07 ~ 2025-09-08

2024-09-07

2025-09-08

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-07	$0.912602	$0.912732	$0.910840	$0.911590	$17,741.07
2025-09-06	$0.912474	$0.912793	$0.911380	$0.912109	$17,589.40
2025-09-05	$0.913336	$0.913100	$0.911208	$0.912474	$17,729.53
2025-09-04	$0.934302	$0.936725	$0.912197	$0.913585	$17,515.55
2025-09-03	$0.954616	$0.968234	$0.910614	$0.933683	$17,960.18
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