3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.30	21.51	20.68	21.14	21.14	-3.73%	1,298,400
Nov 5, 2026	21.22	22.27	20.88	21.96	21.96	3.49%	1,738,911
Nov 4, 2026	20.30	21.36	19.51	21.22	21.22	6.10%	2,118,957
Nov 3, 2026	20.68	20.90	19.73	20.00	20.00	-2.87%	1,857,290
Nov 2, 2026	20.99	21.63	20.02	20.59	20.59	-1.53%	2,757,194
Oct 30, 2026	21.37	22.78	20.67	20.91	20.91	-7.07%	1,672,281
Oct 29, 2026	23.86	23.92	22.36	22.50	22.50	-4.86%	1,089,062
Oct 28, 2026	22.90	24.05	22.72	23.65	23.65	3.96%	1,463,220
Oct 27, 2026	24.04	24.89	22.59	22.75	22.75	-4.81%	1,286,582
Oct 26, 2026	23.66	24.68	23.20	23.90	23.90	1.53%	2,213,282
Oct 23, 2026	22.77	23.79	21.31	23.54	23.54	1.90%	2,218,437
Oct 22, 2026	24.07	25.26	23.05	23.10	23.10	-4.11%	1,299,859
Oct 21, 2026	24.66	24.88	24.01	24.09	24.09	-1.55%	1,002,718
Oct 20, 2026	23.40	24.86	23.17	24.47	24.47	3.60%	1,442,293
Oct 19, 2026	23.50	24.00	22.46	23.62	23.62	0.30%	1,905,654
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