3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	30.00	30.29	28.85	29.01	29.01	-3.72%	1,943,506
Mar 25, 2026	29.05	30.98	29.05	30.13	30.13	5.20%	3,591,674
Mar 24, 2026	28.46	28.95	27.33	28.64	28.64	5.64%	3,197,868
Mar 23, 2026	29.56	29.57	26.86	27.11	27.11	-9.33%	3,004,053
Mar 20, 2026	31.67	32.29	29.90	29.90	29.90	-4.17%	1,323,308
Mar 19, 2026	31.80	31.88	31.07	31.20	31.20	-2.77%	914,057
Mar 18, 2026	30.87	32.09	30.80	32.09	32.09	3.85%	1,216,339
Mar 17, 2026	32.40	32.50	30.82	30.90	30.90	-4.16%	1,368,382
Mar 16, 2026	33.24	33.24	31.70	32.24	32.24	-1.04%	1,401,177
Mar 13, 2026	32.90	33.63	32.58	32.58	32.58	-1.99%	1,292,604
Mar 12, 2026	33.68	34.50	33.03	33.24	33.24	-1.16%	1,743,499
Mar 11, 2026	33.70	35.38	33.51	33.63	33.63	0.15%	2,628,034
Mar 10, 2026	32.48	34.10	32.48	33.58	33.58	4.22%	1,934,404
Mar 9, 2026	31.91	32.83	31.40	32.22	32.22	-0.83%	2,243,185