3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	32.23	32.95	31.16	31.57	-	-3.98%	1,445,789
Jun 9, 2026	31.20	33.06	31.20	32.88	32.88	2.94%	2,005,309
Jun 8, 2026	31.50	33.46	31.23	31.94	31.94	-6.64%	2,843,165
Jun 5, 2026	33.71	35.56	33.37	34.21	34.21	1.45%	2,919,246
Jun 4, 2026	34.50	34.50	33.05	33.72	33.72	-1.63%	2,511,909
Jun 3, 2026	34.72	35.91	33.72	34.28	34.28	1.18%	2,914,465
Jun 2, 2026	34.46	34.89	32.58	33.88	33.88	-1.57%	2,804,338
Jun 1, 2026	35.75	36.48	34.30	34.42	34.42	-3.72%	2,474,406
May 29, 2026	38.20	39.06	35.30	35.75	35.75	-7.36%	3,443,226
May 28, 2026	37.19	39.31	36.90	38.59	38.59	2.96%	3,216,073
May 27, 2026	39.20	40.49	36.91	37.48	37.48	-3.15%	4,431,595
May 26, 2026	42.28	42.66	37.70	38.70	38.70	-10.08%	4,795,188
May 25, 2026	41.33	43.30	39.60	43.04	43.04	9.49%	5,566,415
May 22, 2026	39.02	40.00	38.90	39.31	39.31	1.24%	3,079,330
May 21, 2026	42.29	43.37	38.00	38.83	38.83	-8.66%	4,694,752
May 20, 2026	42.34	43.95	41.20	42.51	42.51	-0.68%	3,299,351
May 19, 2026	41.55	42.95	40.65	42.80	42.80	1.81%	3,332,932
May 18, 2026	41.93	43.05	41.51	42.04	42.04	-0.28%	2,751,221
May 15, 2026	42.95	43.77	41.24	42.16	42.16	-1.15%	3,561,083
May 14, 2026	44.64	45.80	42.65	42.65	42.65	-4.86%	4,035,156
May 13, 2026	44.67	46.00	43.50	44.83	44.83	-0.09%	5,227,410
May 12, 2026	47.50	48.45	44.34	44.87	44.87	-4.12%	7,448,766
May 11, 2026	40.50	46.80	40.50	46.80	46.80	20.00%	7,517,565
May 8, 2026	37.50	39.69	37.20	39.00	39.00	2.09%	3,262,049
May 7, 2026	37.00	38.33	36.57	38.20	38.20	4.92%	3,154,134
May 6, 2026	36.00	38.25	36.00	36.41	36.41	1.17%	3,239,259
Apr 30, 2026	35.00	36.58	34.72	35.99	35.99	-1.56%	3,875,729
Apr 29, 2026	36.46	37.64	36.00	36.56	36.56	-0.60%	3,128,110
Apr 28, 2026	37.66	38.29	36.57	36.78	36.78	-3.46%	3,929,197
Apr 27, 2026	39.99	39.99	36.40	38.10	38.10	-4.27%	6,165,881
Apr 24, 2026	39.54	40.00	38.42	39.80	39.80	0.66%	3,369,969
Apr 23, 2026	40.00	41.36	38.83	39.54	39.54	-2.13%	3,538,347
Apr 22, 2026	40.52	40.85	39.38	40.40	40.40	-0.74%	3,637,417
Apr 21, 2026	41.18	42.69	40.40	40.70	40.70	-2.05%	3,500,515
Apr 20, 2026	42.00	43.18	40.18	41.55	41.55	-0.95%	5,823,359
Apr 17, 2026	40.42	42.35	39.21	41.95	41.95	1.80%	7,701,797
Apr 16, 2026	38.56	42.50	37.40	41.21	41.21	4.67%	10,042,656
Apr 15, 2026	35.10	41.95	35.10	39.37	39.37	12.61%	11,375,369
Apr 14, 2026	35.05	35.77	34.40	34.96	34.96	0.03%	3,469,572
Apr 13, 2026	35.25	35.48	34.33	34.95	34.95	-0.85%	3,013,339
Apr 10, 2026	36.28	36.37	35.00	35.25	35.25	-2.84%	4,051,804
Apr 9, 2026	36.96	37.66	35.60	36.28	36.28	-2.81%	5,050,686
Apr 8, 2026	38.65	38.95	35.81	37.33	37.33	-1.48%	7,120,472
Apr 7, 2026	36.85	40.10	36.20	37.89	37.89	4.67%	8,745,158
Apr 3, 2026	36.00	38.47	34.44	36.20	36.20	-0.66%	6,608,502
Apr 2, 2026	32.04	36.95	31.85	36.44	36.44	13.13%	6,864,371
Apr 1, 2026	32.15	32.85	31.62	32.21	32.21	1.54%	2,385,817
Mar 31, 2026	31.23	32.98	29.89	31.72	31.72	3.59%	3,533,674
Mar 30, 2026	28.60	31.13	28.60	30.62	30.62	4.83%	2,201,640
Mar 27, 2026	28.85	29.63	28.52	29.21	29.21	0.69%	1,365,874