One Share (ONS) Historical Price Information

Access the full One Share price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

ONS Key Price Milestones:

All-Time High (ATH): $3 815.79 on 2021-01-01 (-1400 days ago), down -99.96% since then.

All-Time Low (ATL): $0.0000000005768 on 2024-06-20 (-134 days ago), up 232 069 096 819.74% since then.

Worst Year: 2021, with a price decrease of 99% from $3 087.14 to $4.20.

Average annual growth over 4 years: 85% per year.

Typically, One Share performs best in Q2 (average gain of 3,173,878,286.43%) and worst in Q1 (average gain of -52.08%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.00000001394	$ 0.00000001282	$ 0.00000001050	$ 0.00000002407
2024-04-08	2024-04-14	$ 0.00000001280	$ 0.00000001209	$ 0.000000008231	$ 0.00000002589
2024-04-15	2024-04-21	$ 0.00000001210	$ 0.00000001135	$ 0.000000009088	$ 0.00000001504
2024-04-22	2024-04-28	$ 0.00000001137	$ 0.00000001289	$ 0.00000001000	$ 0.00000002955
2024-04-29	2024-05-05	$ 0.00000001289	$ 0.000000004541	$ 0.000000002894	$ 0.00000002409
2024-05-06	2024-05-12	$ 0.000000004539	$ 0.000000004229	$ 0.000000003520	$ 0.000000009005
2024-05-13	2024-05-19	$ 0.000000004229	$ 0.000000003709	$ 0.000000003708	$ 0.00000001000
2024-05-20	2024-05-26	$ 0.000000003707	$ 0.000000002229	$ 0.000000001891	$ 0.000000009532
2024-05-27	2024-06-02	$ 0.000000002229	$ 0.000000002548	$ 0.000000002064	$ 0.000000004588
2024-06-03	2024-06-09	$ 0.000000002548	$ 0.000000003707	$ 0.000000002335	$ 0.000000009981
2024-06-10	2024-06-16	$ 0.000000003695	$ 0.000000001748	$ 0.000000001199	$ 0.000000007690
2024-06-17	2024-06-23	$ 0.000000001749	$ 0.0000000005784	$ 0.0000000005768	$ 1.71
2024-06-24	2024-06-30	$ 0.0000000005784	$ 1.77	$ 0.0000000005784	$ 2.72
2024-07-01	2024-07-07	$ 1.77	$ 1.71	$ 1.51	$ 1.85
2024-07-08	2024-07-14	$ 1.71	$ 1.67	$ 1.45	$ 1.81
2024-07-15	2024-07-21	$ 1.67	$ 1.40	$ 1.32	$ 1.80
2024-07-22	2024-07-28	$ 1.40	$ 1.40	$ 1.30	$ 1.52
2024-07-29	2024-08-04	$ 1.40	$ 1.51	$ 1.34	$ 1.55
2024-08-05	2024-08-11	$ 1.51	$ 1.32	$ 1.13	$ 1.52
2024-08-12	2024-08-18	$ 1.32	$ 1.29	$ 1.13	$ 1.40
2024-08-19	2024-08-25	$ 1.29	$ 1.38	$ 1.14	$ 1.50
2024-08-26	2024-09-01	$ 1.38	$ 1.39	$ 1.30	$ 1.76
2024-09-02	2024-09-08	$ 1.39	$ 1.33	$ 1.28	$ 1.55
2024-09-09	2024-09-15	$ 1.33	$ 1.40	$ 1.20	$ 1.51
2024-09-16	2024-09-22	$ 1.40	$ 1.39	$ 1.38	$ 1.59
2024-09-23	2024-09-29	$ 1.39	$ 1.42	$ 1.24	$ 1.48
2024-09-30	2024-10-06	$ 1.42	$ 1.49	$ 1.21	$ 1.50
2024-10-07	2024-10-13	$ 1.49	$ 1.34	$ 1.04	$ 1.49
2024-10-14	2024-10-20	$ 1.34	$ 1.51	$ 0.9995	$ 1.79
2024-10-21	2024-10-27	$ 1.51	$ 1.22	$ 1.06	$ 1.51