One Point One Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	70.92	74.20	70.12	73.25	73.25	5.35%	1,833,221
Oct 26, 2026	68.04	70.90	67.23	69.53	69.53	0.52%	839,039
Oct 23, 2026	73.50	73.50	67.30	69.17	69.17	-6.11%	2,265,962
Oct 22, 2026	75.70	77.50	71.10	73.67	73.67	-3.14%	2,556,217
Oct 21, 2026	85.00	85.46	69.08	76.06	76.06	-9.33%	10,484,415
Oct 19, 2026	85.45	85.51	83.00	83.89	83.89	-1.28%	2,083,516
Oct 16, 2026	84.60	86.50	83.78	84.98	84.98	0.25%	1,236,491
Oct 15, 2026	84.99	86.10	82.00	84.77	84.77	-0.43%	3,373,274
Oct 14, 2026	86.04	87.60	84.70	85.14	85.14	-0.02%	5,042,672
Oct 13, 2026	85.20	86.03	81.08	85.16	85.16	1.95%	4,891,935
Oct 12, 2026	81.95	85.50	80.10	83.53	83.53	3.94%	3,674,858
Oct 9, 2026	78.21	81.85	78.21	80.36	80.36	2.43%	5,768,618
Oct 8, 2026	78.99	79.60	77.43	78.45	78.45	-0.41%	3,031,082
Oct 7, 2026	78.65	80.75	78.32	78.77	78.77	0.15%	2,116,511
Oct 6, 2026	78.90	79.63	77.30	78.65	78.65	0.41%	1,960,862
Oct 5, 2026	75.10	81.00	74.30	78.33	78.33	5.32%	10,495,730
Oct 1, 2026	72.99	74.50	72.99	74.37	74.37	1.34%	6,251,994
Sep 30, 2026	71.55	74.40	70.62	73.39	73.39	2.47%	6,743,812
Sep 29, 2026	69.73	74.00	68.07	71.62	71.62	3.15%	7,409,814
Sep 28, 2026	71.10	71.95	68.61	69.43	69.43	-0.24%	2,560,171
Sep 25, 2026	71.00	72.00	68.63	69.60	69.60	0.42%	5,644,105
Sep 24, 2026	70.50	72.40	68.41	69.31	69.31	1.32%	5,430,134
Sep 23, 2026	63.90	70.50	63.60	68.41	68.41	8.24%	21,831,475
Sep 22, 2026	60.30	65.20	60.05	63.20	63.20	5.28%	6,891,301
Sep 21, 2026	60.14	61.34	59.22	60.03	60.03	0.65%	2,880,019
Sep 18, 2026	59.14	60.20	58.66	59.64	59.64	0.85%	579,627
Sep 17, 2026	57.00	60.25	56.32	59.14	59.14	5.08%	2,680,184
Sep 16, 2026	57.09	58.77	55.41	56.28	56.28	-0.71%	1,943,119
Sep 15, 2026	57.49	61.38	56.00	56.68	56.68	0.51%	5,466,042
Sep 11, 2026	57.70	57.70	55.99	56.39	56.39	-2.34%	363,820
Sep 10, 2026	58.07	59.40	57.42	57.74	57.74	-0.57%	661,574
Sep 9, 2026	56.08	58.70	55.11	58.07	58.07	3.03%	847,505
Sep 8, 2026	57.83	58.25	56.07	56.36	56.36	-2.37%	279,089
Sep 7, 2026	57.50	59.70	56.87	57.73	57.73	1.26%	1,177,260
Sep 4, 2026	54.60	58.77	54.51	57.01	57.01	4.38%	2,688,123
Sep 3, 2026	54.61	55.98	53.55	54.62	54.62	0.02%	604,182
Sep 2, 2026	54.70	54.81	53.76	54.61	54.61	-0.24%	448,452
Sep 1, 2026	54.65	54.90	54.00	54.74	54.74	-0.07%	331,302
Aug 31, 2026	55.19	55.24	53.90	54.78	54.78	-0.45%	385,439
Aug 28, 2026	55.77	55.79	54.55	55.03	55.03	-0.92%	552,470
Aug 27, 2026	55.62	55.70	54.75	55.54	55.54	0.05%	750,084
Aug 26, 2026	55.50	56.00	54.95	55.51	55.51	0.49%	588,045
Aug 25, 2026	55.54	55.54	54.88	55.24	55.24	-0.49%	559,556
Aug 24, 2026	56.30	57.49	54.62	55.51	55.51	-1.18%	1,225,205
Aug 21, 2026	57.00	57.00	55.86	56.17	56.17	-0.78%	302,318
Aug 20, 2026	56.89	57.00	55.47	56.61	56.61	0.53%	1,161,837
Aug 19, 2026	56.95	56.95	55.23	56.31	56.31	0.11%	1,300,696
Aug 18, 2026	56.93	57.28	55.76	56.25	56.25	-1.68%	767,856
Aug 17, 2026	58.50	58.75	56.71	57.21	57.21	-2.00%	530,634
Aug 14, 2026	59.20	59.28	57.44	58.38	58.38	-1.75%	1,176,128