3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.90	30.10	27.04	28.05	28.05	-6.72%	6,745,632
Jul 23, 2026	24.94	30.07	24.70	30.07	30.07	19.99%	3,986,145
Jul 22, 2026	24.59	26.66	24.44	25.06	25.06	1.75%	4,106,167
Jul 21, 2026	22.39	24.84	21.20	24.63	24.63	11.10%	4,294,366
Jul 20, 2026	23.77	24.44	21.63	22.17	22.17	-6.65%	2,827,663
Jul 17, 2026	26.18	26.18	23.37	23.75	23.75	-8.55%	2,695,982
Jul 16, 2026	26.55	27.15	25.75	25.97	25.97	-1.52%	1,717,329
Jul 15, 2026	26.86	27.82	26.14	26.37	26.37	-2.80%	1,568,969
Jul 14, 2026	26.80	27.36	25.57	27.13	27.13	1.19%	2,402,795
Jul 13, 2026	28.50	30.20	26.29	26.81	26.81	-5.20%	3,472,322
Jul 10, 2026	28.09	29.64	27.94	28.28	28.28	0.43%	2,581,042
Jul 9, 2026	28.03	28.32	26.51	28.16	28.16	0.57%	2,169,662
Jul 8, 2026	28.23	29.02	27.24	28.00	28.00	-1.16%	1,670,737
Jul 7, 2026	29.65	30.14	28.22	28.33	28.33	-6.04%	1,857,416
Jul 6, 2026	31.42	31.80	29.00	30.15	30.15	-2.65%	2,406,888
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