3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	24.50	24.52	23.26	23.55	23.55	1.55%	1,355,415
Oct 15, 2026	23.84	23.87	22.90	23.19	23.19	-5.23%	1,861,537
Oct 14, 2026	25.69	25.69	24.29	24.47	24.47	-3.20%	1,455,673
Oct 13, 2026	25.10	25.60	24.00	25.28	25.28	-1.02%	1,676,817
Oct 12, 2026	26.38	26.94	25.35	25.54	25.54	-3.33%	1,515,333
Oct 9, 2026	27.47	27.65	25.23	26.42	26.42	-4.59%	2,609,007
Oct 8, 2026	27.96	28.64	27.30	27.69	27.69	-0.97%	2,096,985
Sep 30, 2026	28.97	29.51	27.77	27.96	27.96	-2.54%	1,065,764
Sep 29, 2026	28.17	28.98	27.68	28.69	28.69	1.88%	1,541,191
Sep 28, 2026	28.58	29.19	27.20	28.16	28.16	-3.10%	2,588,376
Sep 24, 2026	30.60	30.60	28.77	29.06	29.06	-3.13%	1,046,545
Sep 23, 2026	30.41	30.58	29.86	30.00	30.00	-1.35%	1,317,259
Sep 22, 2026	30.21	30.80	30.00	30.41	30.41	0.53%	1,259,875
Sep 21, 2026	29.71	30.45	29.71	30.25	30.25	2.65%	1,335,199
Sep 18, 2026	28.68	29.68	28.66	29.47	29.47	3.99%	1,871,684
Sep 17, 2026	28.47	29.11	27.90	28.34	28.34	-0.94%	1,400,501
Sep 16, 2026	27.28	28.80	27.16	28.61	28.61	4.61%	2,456,024
Sep 15, 2026	28.67	28.68	27.23	27.35	27.35	-3.97%	2,063,849
Sep 14, 2026	27.88	28.88	27.50	28.48	28.48	0.35%	1,420,935
Sep 11, 2026	29.00	29.41	27.68	28.38	28.38	-3.83%	1,687,064
Sep 10, 2026	29.34	29.89	28.41	29.51	29.51	0.55%	1,529,292
Sep 9, 2026	29.85	30.50	29.10	29.35	29.35	-1.94%	1,606,795
Sep 8, 2026	30.36	31.70	29.80	29.93	29.93	-2.35%	2,426,535
Sep 7, 2026	29.01	31.15	29.01	30.65	30.65	6.02%	2,487,137
Sep 4, 2026	29.87	30.49	28.71	28.91	28.91	-3.08%	1,583,582
Sep 3, 2026	30.55	30.90	29.51	29.83	29.83	-1.88%	1,134,697
Sep 2, 2026	30.39	30.80	29.86	30.40	30.40	-1.55%	1,566,412
Sep 1, 2026	30.71	30.98	29.80	30.88	30.88	-	1,799,768
Aug 31, 2026	29.72	30.99	29.10	30.88	30.88	2.93%	2,064,028
Aug 28, 2026	30.59	31.55	30.00	30.00	30.00	-4.31%	2,288,296
Aug 27, 2026	31.37	31.90	31.03	31.35	31.35	-0.29%	2,748,089
Aug 26, 2026	30.46	31.50	29.72	31.44	31.44	3.46%	3,065,093
Aug 25, 2026	29.98	30.83	28.70	30.39	30.39	0.90%	1,945,691
Aug 24, 2026	31.49	31.66	29.62	30.12	30.12	-4.11%	2,605,789
Aug 21, 2026	31.68	32.22	30.10	31.41	31.41	0.48%	3,486,198
Aug 20, 2026	29.52	33.69	29.52	31.26	31.26	6.73%	4,918,265
Aug 19, 2026	30.58	31.90	29.16	29.29	29.29	-7.86%	3,163,321
Aug 18, 2026	32.95	34.07	30.85	31.79	31.79	-0.90%	4,119,803
Aug 17, 2026	28.78	33.19	28.78	32.08	32.08	11.47%	6,039,357
Aug 14, 2026	28.63	29.06	28.20	28.78	28.78	0.66%	1,373,538
Aug 13, 2026	29.52	29.52	28.58	28.59	28.59	-1.58%	2,172,197
Aug 12, 2026	28.96	29.47	28.59	29.05	29.05	0.55%	1,808,850
Aug 11, 2026	28.97	29.17	28.00	28.89	28.89	-0.14%	2,165,608
Aug 10, 2026	29.53	29.61	28.43	28.93	28.93	-0.55%	2,162,414
Aug 7, 2026	28.71	29.49	27.70	29.09	29.09	1.86%	2,882,691
Aug 6, 2026	28.02	28.78	27.86	28.56	28.56	0.81%	2,893,378
Aug 5, 2026	26.88	28.48	26.73	28.33	28.33	5.00%	2,643,037
Aug 4, 2026	25.91	27.00	25.91	26.98	26.98	4.21%	2,855,734
Aug 3, 2026	25.82	26.88	25.31	25.89	25.89	-0.08%	2,542,935
Jul 31, 2026	25.90	26.80	25.81	25.91	25.91	3.81%	2,505,964