One Point One Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.49	47.51	46.40	47.18	47.18	-1.01%	638,542
Mar 5, 2026	46.76	47.98	46.71	47.66	47.66	1.45%	1,187,427
Mar 4, 2026	45.72	47.10	43.63	46.98	46.98	2.04%	1,639,429
Mar 2, 2026	46.15	46.45	45.21	46.04	46.04	-2.21%	670,098
Feb 27, 2026	47.55	48.34	46.20	47.08	47.08	-0.42%	3,050,723
Feb 26, 2026	47.36	48.02	47.10	47.28	47.28	-1.09%	468,766
Feb 25, 2026	48.09	48.27	47.45	47.80	47.80	-0.29%	389,524
Feb 24, 2026	48.17	48.21	47.16	47.94	47.94	0.13%	1,129,704
Feb 23, 2026	48.60	48.70	47.31	47.88	47.88	-0.50%	1,081,032
Feb 20, 2026	47.70	48.48	47.51	48.12	48.12	-0.08%	559,218
Feb 19, 2026	49.18	49.18	47.61	48.16	48.16	-1.49%	1,038,717
Feb 18, 2026	49.50	49.50	48.35	48.89	48.89	-1.49%	270,192
Feb 17, 2026	47.40	50.03	47.40	49.63	49.63	3.85%	1,198,108
Feb 16, 2026	47.49	48.49	47.25	47.79	47.79	0.13%	437,623
Feb 13, 2026	49.45	49.45	46.65	47.73	47.73	-1.81%	679,227
Feb 12, 2026	48.75	49.14	48.16	48.61	48.61	-0.98%	291,573
Feb 11, 2026	49.62	50.00	48.63	49.09	49.09	-1.07%	476,796
Feb 10, 2026	49.50	52.10	47.50	49.62	49.62	0.26%	1,017,658
Feb 9, 2026	48.70	49.88	48.70	49.49	49.49	1.08%	490,820
Feb 6, 2026	49.57	49.65	48.65	48.96	48.96	-1.23%	656,747
Feb 5, 2026	49.56	50.40	49.00	49.57	49.57	-1.29%	418,929
Feb 4, 2026	50.85	51.36	50.01	50.22	50.22	-0.89%	619,114
Feb 3, 2026	52.07	52.07	50.50	50.67	50.67	0.40%	469,394
Feb 2, 2026	50.24	51.01	48.96	50.47	50.47	0.90%	1,212,876
Feb 1, 2026	51.29	51.45	49.56	50.02	50.02	-2.48%	576,381
Jan 30, 2026	47.97	52.39	47.50	51.29	51.29	6.39%	2,511,925
Jan 29, 2026	49.30	49.30	47.59	48.21	48.21	-1.57%	781,826
Jan 28, 2026	48.42	49.80	48.42	48.98	48.98	1.96%	606,693
Jan 27, 2026	51.36	51.36	47.49	48.04	48.04	-5.97%	1,558,574
Jan 23, 2026	52.01	52.42	50.39	51.09	51.09	-1.67%	663,113
Jan 22, 2026	52.25	53.14	51.70	51.96	51.96	1.17%	843,579
Jan 21, 2026	55.01	55.52	50.74	51.36	51.36	-7.18%	4,916,485
Jan 20, 2026	57.62	58.50	55.00	55.33	55.33	-4.11%	4,236,538
Jan 19, 2026	55.94	59.55	54.67	57.70	57.70	3.39%	6,417,433
Jan 16, 2026	54.70	56.45	53.87	55.81	55.81	1.94%	1,403,760
Jan 14, 2026	53.60	55.17	53.50	54.75	54.75	1.92%	483,522
Jan 13, 2026	53.73	54.70	52.80	53.72	53.72	0.79%	919,893
Jan 12, 2026	54.67	54.67	52.04	53.30	53.30	-2.20%	2,096,781
Jan 9, 2026	55.80	55.80	53.02	54.50	54.50	-1.30%	2,618,995
Jan 8, 2026	57.00	57.24	54.10	55.22	55.22	-2.59%	1,681,213
Jan 7, 2026	54.50	57.50	53.83	56.69	56.69	4.59%	4,078,962
Jan 6, 2026	53.10	54.56	52.34	54.20	54.20	1.82%	1,238,185
Jan 5, 2026	54.50	54.50	53.01	53.23	53.23	-1.59%	1,154,588
Jan 2, 2026	53.98	54.49	53.37	54.09	54.09	1.16%	517,954
Jan 1, 2026	54.52	54.75	53.18	53.47	53.47	-2.05%	527,022
Dec 31, 2025	56.10	56.63	54.10	54.59	54.59	-3.65%	1,276,487
Dec 30, 2025	56.90	57.29	55.75	56.66	56.66	-0.84%	1,697,396
Dec 29, 2025	58.08	58.35	55.75	57.14	57.14	-1.62%	3,075,927
Dec 26, 2025	58.00	58.59	54.92	58.08	58.08	1.08%	3,783,875
Dec 24, 2025	56.25	57.86	55.40	57.46	57.46	1.11%	3,217,491