One Point One Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	59.45	59.45	57.61	58.27	58.27	-0.09%	413,830
Jun 19, 2026	58.85	59.35	57.80	58.32	58.32	-1.35%	1,286,394
Jun 18, 2026	60.09	60.09	58.60	59.12	59.12	-1.14%	951,683
Jun 17, 2026	60.04	61.16	59.05	59.80	59.80	-0.07%	1,321,115
Jun 16, 2026	58.90	60.95	58.63	59.84	59.84	1.30%	1,351,160
Jun 15, 2026	58.05	59.56	58.05	59.07	59.07	2.23%	812,232
Jun 12, 2026	56.20	58.70	55.80	57.78	57.78	3.03%	2,725,332
Jun 11, 2026	55.70	57.40	54.93	56.08	56.08	0.18%	1,359,821
Jun 10, 2026	54.31	57.76	53.90	55.98	55.98	3.69%	2,693,172
Jun 9, 2026	54.25	55.60	52.57	53.99	53.99	-1.21%	3,874,310
Jun 8, 2026	58.21	58.43	52.01	54.65	54.65	-6.71%	2,991,577
Jun 5, 2026	57.90	59.80	57.60	58.58	58.58	1.40%	2,475,398
Jun 4, 2026	57.57	59.80	56.80	57.77	57.77	-0.35%	1,936,446
Jun 3, 2026	58.19	59.15	57.41	57.97	57.97	-1.38%	1,671,808
Jun 2, 2026	60.13	60.13	57.10	58.78	58.78	-0.79%	3,057,009
Jun 1, 2026	63.80	64.73	58.33	59.25	59.25	-5.31%	5,056,491
May 29, 2026	65.60	65.85	61.58	62.57	62.57	-2.99%	4,783,760
May 27, 2026	63.32	65.00	62.50	64.50	64.50	2.53%	2,591,401
May 26, 2026	61.00	63.50	60.17	62.91	62.91	2.78%	2,867,930
May 25, 2026	60.54	62.34	60.45	61.21	61.21	1.11%	2,706,889
May 22, 2026	61.15	61.75	59.60	60.54	60.54	-1.00%	2,001,858
May 21, 2026	59.79	62.60	59.49	61.15	61.15	2.27%	1,403,591
May 20, 2026	59.30	60.23	58.90	59.79	59.79	-0.40%	453,135
May 19, 2026	60.25	60.76	59.10	60.03	60.03	-0.15%	1,384,016
May 18, 2026	60.10	61.50	58.99	60.12	60.12	-2.39%	1,089,888
May 15, 2026	61.10	62.71	60.80	61.59	61.59	0.02%	993,485
May 14, 2026	60.50	62.26	59.89	61.58	61.58	0.72%	1,543,241
May 13, 2026	60.00	61.80	59.81	61.14	61.14	1.33%	2,124,909
May 12, 2026	60.00	61.80	58.26	60.34	60.34	-0.76%	1,599,698
May 11, 2026	61.00	61.85	59.00	60.80	60.80	-0.39%	1,876,341
May 8, 2026	59.50	63.90	59.50	61.04	61.04	2.50%	5,915,884
May 7, 2026	58.50	61.19	57.40	59.55	59.55	1.79%	1,755,856
May 6, 2026	58.00	59.80	56.41	58.50	58.50	1.16%	1,436,152
May 5, 2026	58.01	58.76	55.33	57.83	57.83	-0.40%	1,300,211
May 4, 2026	53.90	59.40	52.89	58.06	58.06	7.70%	2,677,852
Apr 30, 2026	52.81	54.00	51.56	53.91	53.91	2.08%	760,533
Apr 29, 2026	53.26	53.54	51.62	52.81	52.81	-1.84%	827,616
Apr 28, 2026	52.89	54.50	52.40	53.80	53.80	0.19%	1,629,166
Apr 27, 2026	53.57	54.59	52.88	53.70	53.70	0.24%	727,218
Apr 24, 2026	55.00	55.00	52.62	53.57	53.57	-1.98%	526,038
Apr 23, 2026	54.81	55.20	53.52	54.65	54.65	0.11%	683,862
Apr 22, 2026	55.09	55.69	54.39	54.59	54.59	-0.64%	582,505
Apr 21, 2026	54.72	56.00	54.05	54.94	54.94	0.40%	1,678,294
Apr 20, 2026	56.00	56.00	54.18	54.72	54.72	-2.29%	595,924
Apr 17, 2026	55.35	56.65	54.66	56.00	56.00	1.74%	1,291,754
Apr 16, 2026	54.00	55.79	53.99	55.04	55.04	2.99%	2,010,650
Apr 15, 2026	53.25	53.78	52.89	53.44	53.44	1.98%	602,193
Apr 13, 2026	51.88	53.00	50.52	52.40	52.40	0.21%	1,017,368
Apr 10, 2026	51.50	52.98	51.18	52.29	52.29	2.31%	1,279,513
Apr 9, 2026	49.55	51.68	49.00	51.11	51.11	3.07%	1,605,657