One Point One Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	48.00	50.25	47.39	49.59	49.59	5.69%	2,792,950
Apr 7, 2026	45.95	47.20	45.38	46.92	46.92	2.27%	1,063,661
Apr 6, 2026	45.80	46.30	44.62	45.88	45.88	0.53%	323,389
Apr 2, 2026	42.50	46.00	42.17	45.64	45.64	3.66%	991,663
Apr 1, 2026	42.00	44.29	41.87	44.03	44.03	6.38%	757,887
Mar 30, 2026	42.00	42.96	40.58	41.39	41.39	-2.45%	1,607,850
Mar 27, 2026	44.68	44.76	42.10	42.43	42.43	-5.52%	1,268,856
Mar 25, 2026	44.91	46.35	43.91	44.91	44.91	-	1,600,618
Mar 24, 2026	43.37	45.68	43.10	44.91	44.91	4.20%	1,893,470
Mar 23, 2026	43.84	43.84	41.75	43.10	43.10	-3.19%	1,201,739
Mar 20, 2026	43.24	45.00	42.51	44.52	44.52	2.02%	1,991,856
Mar 19, 2026	42.32	44.25	41.65	43.64	43.64	1.07%	1,998,313
Mar 18, 2026	43.81	43.99	42.70	43.18	43.18	-0.64%	1,690,191
Mar 17, 2026	45.49	45.49	43.10	43.46	43.46	-5.48%	1,423,613
Mar 16, 2026	44.12	47.73	41.84	45.98	45.98	4.52%	3,040,865
Mar 13, 2026	45.79	45.80	43.00	43.99	43.99	-3.45%	719,625
Mar 12, 2026	46.18	46.23	44.83	45.56	45.56	-1.34%	1,054,966
Mar 11, 2026	46.75	47.29	45.70	46.18	46.18	-1.22%	344,879
Mar 10, 2026	46.51	47.19	45.81	46.75	46.75	1.15%	366,810
Mar 9, 2026	46.06	46.82	43.86	46.22	46.22	-2.03%	1,064,336
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