3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.36	32.88	32.02	32.40	32.40	0.37%	1,219,841
Feb 12, 2026	32.00	32.88	31.48	32.28	32.28	2.12%	1,346,861
Feb 11, 2026	31.93	32.14	31.43	31.61	31.61	-0.66%	1,008,401
Feb 10, 2026	32.66	32.66	31.62	31.82	31.82	-2.09%	1,381,554
Feb 9, 2026	31.95	32.97	31.35	32.50	32.50	3.83%	1,979,627
Feb 6, 2026	30.83	31.84	30.66	31.30	31.30	1.36%	1,274,097
Feb 5, 2026	31.47	31.64	30.76	30.88	30.88	-2.03%	1,583,919
Feb 4, 2026	30.87	32.54	30.87	31.52	31.52	-1.99%	1,735,406
Feb 3, 2026	31.65	32.59	31.65	32.16	32.16	3.08%	1,422,893
Feb 2, 2026	31.50	32.89	31.20	31.20	31.20	-2.62%	1,957,416
Jan 30, 2026	31.32	32.29	31.13	32.04	32.04	1.91%	1,696,892
Jan 29, 2026	32.39	33.17	31.38	31.44	31.44	-2.93%	2,003,194
Jan 28, 2026	33.22	33.41	32.15	32.39	32.39	-2.56%	1,772,297
Jan 27, 2026	32.94	33.60	32.00	33.24	33.24	-0.39%	2,095,749
Jan 26, 2026	32.85	34.34	32.31	33.37	33.37	1.68%	2,678,996
Jan 23, 2026	31.85	33.20	31.85	32.82	32.82	3.05%	2,151,871
Jan 22, 2026	32.15	32.66	31.75	31.85	31.85	-0.93%	1,634,272
Jan 21, 2026	31.26	32.49	31.20	32.15	32.15	2.13%	2,018,028
Jan 20, 2026	32.44	32.90	31.20	31.48	31.48	-2.96%	2,178,954
Jan 19, 2026	33.00	33.87	32.30	32.44	32.44	-4.48%	2,609,794
Jan 16, 2026	34.07	34.93	32.75	33.96	33.96	-0.96%	3,091,271
Jan 15, 2026	35.00	35.70	33.85	34.29	34.29	-6.41%	4,690,803
Jan 14, 2026	35.09	37.77	34.65	36.64	36.64	8.43%	7,671,099
Jan 13, 2026	33.80	34.68	32.06	33.79	33.79	2.52%	5,380,691
Jan 12, 2026	31.99	33.33	31.42	32.96	32.96	3.10%	5,750,627
Jan 9, 2026	32.40	32.82	31.00	31.97	31.97	-1.87%	6,124,359
Jan 8, 2026	31.81	33.80	31.35	32.58	32.58	7.88%	7,497,278
Jan 7, 2026	28.38	30.68	27.89	30.20	30.20	6.71%	4,257,862
Jan 6, 2026	28.00	29.32	27.67	28.30	28.30	2.31%	2,889,367
Jan 5, 2026	26.95	27.94	26.73	27.66	27.66	3.75%	1,807,456
Dec 31, 2025	26.83	27.17	26.48	26.66	26.66	-0.60%	1,051,013
Dec 30, 2025	27.27	27.38	26.82	26.82	26.82	-1.18%	963,087
Dec 29, 2025	27.85	27.85	26.99	27.14	27.14	-1.63%	1,544,706
Dec 26, 2025	28.03	28.03	27.40	27.59	27.59	-0.58%	1,225,178
Dec 25, 2025	27.31	27.95	27.30	27.75	27.75	0.80%	1,337,841
Dec 24, 2025	27.10	27.69	27.00	27.53	27.53	1.10%	1,254,363
Dec 23, 2025	27.06	27.50	26.94	27.23	27.23	-0.22%	1,283,263
Dec 22, 2025	26.76	27.49	26.71	27.29	27.29	2.48%	1,513,250
Dec 19, 2025	26.61	27.08	26.61	26.63	26.63	0.08%	1,011,224
Dec 18, 2025	26.20	26.94	26.00	26.61	26.61	1.26%	1,174,478
Dec 17, 2025	26.35	26.82	25.56	26.28	26.28	-0.08%	1,460,457
Dec 16, 2025	26.90	26.96	26.27	26.30	26.30	-2.23%	1,457,485
Dec 15, 2025	27.14	27.35	26.71	26.90	26.90	-0.88%	1,321,429
Dec 12, 2025	27.84	27.84	27.00	27.14	27.14	-2.02%	1,645,192
Dec 11, 2025	28.08	28.08	27.41	27.70	27.70	-0.79%	1,616,096
Dec 10, 2025	27.81	28.36	27.37	27.92	27.92	0.07%	2,423,989
Dec 9, 2025	26.99	28.85	26.99	27.90	27.90	2.80%	3,202,633
Dec 8, 2025	26.17	27.23	26.04	27.14	27.14	3.71%	1,534,059
Dec 5, 2025	25.95	26.24	25.44	26.17	26.17	0.85%	1,353,483
Dec 4, 2025	26.15	26.39	25.83	25.95	25.95	-0.76%	1,196,903