One Point One Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.13	60.13	57.10	59.14	-	-0.19%	2,630,257
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
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