3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	31.21	32.86	30.82	30.97	30.97	-1.40%	2,563,795
Jul 2, 2026	32.21	33.87	31.21	31.41	31.41	-4.33%	3,160,982
Jul 1, 2026	31.00	34.50	30.73	32.83	32.83	7.25%	4,624,425
Jun 30, 2026	28.60	31.08	28.42	30.77	30.61	7.25%	3,097,581
Jun 29, 2026	30.90	30.90	28.10	28.69	28.54	-6.03%	2,720,145
Jun 26, 2026	32.00	32.00	29.34	30.53	30.37	-2.43%	3,227,037
Jun 25, 2026	32.84	33.57	31.00	31.29	31.13	-3.81%	3,171,772
Jun 24, 2026	33.70	34.06	31.41	32.53	32.36	-2.81%	2,807,966
Jun 23, 2026	34.65	34.77	33.20	33.47	33.30	-3.79%	2,733,144
Jun 22, 2026	35.87	36.30	33.25	34.79	34.61	-2.17%	3,587,089
Jun 18, 2026	33.02	36.59	33.02	35.56	35.38	6.47%	3,310,925
Jun 17, 2026	34.22	34.22	33.10	33.40	33.23	-1.71%	2,110,397
Jun 16, 2026	32.66	34.30	32.25	33.98	33.80	3.38%	2,305,229
Jun 15, 2026	31.76	33.58	31.46	32.87	32.70	5.79%	2,195,396
Jun 12, 2026	32.50	32.81	30.88	31.07	30.91	-1.37%	1,849,884
Jun 11, 2026	31.04	32.31	31.04	31.50	31.34	-1.16%	1,376,489
Jun 10, 2026	32.23	32.95	31.16	31.87	31.70	-3.07%	2,299,898
Jun 9, 2026	31.20	33.06	31.20	32.88	32.71	2.94%	2,005,309
Jun 8, 2026	31.50	33.46	31.23	31.94	31.77	-6.64%	2,843,165
Jun 5, 2026	33.71	35.56	33.37	34.21	34.03	1.45%	2,919,246
Jun 4, 2026	34.50	34.50	33.05	33.72	33.54	-1.63%	2,511,909
Jun 3, 2026	34.72	35.91	33.72	34.28	34.10	1.18%	2,914,465
Jun 2, 2026	34.46	34.89	32.58	33.88	33.70	-1.57%	2,804,338
Jun 1, 2026	35.75	36.48	34.30	34.42	34.24	-3.72%	2,474,406
May 29, 2026	38.20	39.06	35.30	35.75	35.56	-7.36%	3,443,226
May 28, 2026	37.19	39.31	36.90	38.59	38.39	2.96%	3,216,073
May 27, 2026	39.20	40.49	36.91	37.48	37.29	-3.15%	4,431,595
May 26, 2026	42.28	42.66	37.70	38.70	38.50	-10.08%	4,795,188
May 25, 2026	41.33	43.30	39.60	43.04	42.82	9.49%	5,566,415
May 22, 2026	39.02	40.00	38.90	39.31	39.11	1.24%	3,079,330
May 21, 2026	42.29	43.37	38.00	38.83	38.63	-8.66%	4,694,752
May 20, 2026	42.34	43.95	41.20	42.51	42.29	-0.68%	3,299,351
May 19, 2026	41.55	42.95	40.65	42.80	42.58	1.81%	3,332,932
May 18, 2026	41.93	43.05	41.51	42.04	41.82	-0.28%	2,751,221
May 15, 2026	42.95	43.77	41.24	42.16	41.94	-1.15%	3,561,083
May 14, 2026	44.64	45.80	42.65	42.65	42.43	-4.86%	4,035,156
May 13, 2026	44.67	46.00	43.50	44.83	44.60	-0.09%	5,227,410
May 12, 2026	47.50	48.45	44.34	44.87	44.64	-4.12%	7,448,766
May 11, 2026	40.50	46.80	40.50	46.80	46.56	20.00%	7,517,565
May 8, 2026	37.50	39.69	37.20	39.00	38.80	2.09%	3,262,049
May 7, 2026	37.00	38.33	36.57	38.20	38.00	4.92%	3,154,134
May 6, 2026	36.00	38.25	36.00	36.41	36.22	1.17%	3,239,259
Apr 30, 2026	35.00	36.58	34.72	35.99	35.80	-1.56%	3,875,729
Apr 29, 2026	36.46	37.64	36.00	36.56	36.37	-0.60%	3,128,110
Apr 28, 2026	37.66	38.29	36.57	36.78	36.59	-3.46%	3,929,197
Apr 27, 2026	39.99	39.99	36.40	38.10	37.90	-4.27%	6,165,881
Apr 24, 2026	39.54	40.00	38.42	39.80	39.59	0.66%	3,369,969
Apr 23, 2026	40.00	41.36	38.83	39.54	39.33	-2.13%	3,538,347
Apr 22, 2026	40.52	40.85	39.38	40.40	40.19	-0.74%	3,637,417
Apr 21, 2026	41.18	42.69	40.40	40.70	40.49	-2.05%	3,500,515