One Point One Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.08	58.59	56.36	57.46	57.46	0.67%	997,861
Jul 30, 2026	56.23	57.37	56.07	57.08	57.08	0.90%	878,679
Jul 29, 2026	56.04	57.00	55.11	56.57	56.57	1.65%	656,133
Jul 28, 2026	55.30	56.00	55.06	55.65	55.65	0.38%	344,586
Jul 27, 2026	54.30	56.01	54.30	55.44	55.44	2.70%	645,094
Jul 24, 2026	54.20	54.56	53.24	53.98	53.98	-0.17%	275,426
Jul 23, 2026	54.24	55.70	53.60	54.07	54.07	-0.31%	1,593,867
Jul 22, 2026	53.80	54.61	51.78	54.24	54.24	1.06%	1,605,417
Jul 21, 2026	53.80	54.05	53.02	53.67	53.67	-0.33%	504,518
Jul 20, 2026	54.45	54.71	53.50	53.85	53.85	-1.17%	227,730
Jul 17, 2026	54.75	54.75	53.80	54.49	54.49	-0.64%	505,924
Jul 16, 2026	55.40	55.45	54.12	54.84	54.84	-0.99%	329,097
Jul 15, 2026	56.70	57.00	54.20	55.39	55.39	-1.70%	922,543
Jul 14, 2026	55.35	57.00	54.35	56.35	56.35	1.60%	1,465,259
Jul 13, 2026	53.87	56.00	53.47	55.46	55.46	3.05%	1,625,840
Jul 10, 2026	54.19	55.08	53.42	53.82	53.82	-0.96%	439,658
Jul 9, 2026	55.97	55.97	53.50	54.34	54.34	-2.21%	2,342,769
Jul 8, 2026	55.80	56.20	54.10	55.57	55.57	-0.05%	2,039,864
Jul 7, 2026	58.25	58.74	55.15	55.60	55.60	-4.92%	1,012,395
Jul 6, 2026	59.48	59.48	57.66	58.48	58.48	-0.68%	682,783
Jul 3, 2026	59.25	59.70	57.89	58.88	58.88	0.15%	1,058,192
Jul 2, 2026	58.55	59.09	57.85	58.79	58.79	0.36%	616,964
Jul 1, 2026	57.30	59.20	57.01	58.58	58.58	2.59%	908,067
Jun 30, 2026	57.28	57.49	56.80	57.10	57.10	0.04%	432,371
Jun 29, 2026	58.05	58.05	56.75	57.08	57.08	-1.42%	462,843
Jun 25, 2026	58.34	58.50	57.50	57.90	57.90	-0.21%	497,542
Jun 24, 2026	57.84	58.25	57.21	58.02	58.02	0.31%	580,602
Jun 23, 2026	58.00	58.41	57.40	57.84	57.84	-0.74%	546,017
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