3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	26.58	26.88	24.90	24.96	24.96	-6.55%	2,662,727
Jul 29, 2026	26.70	26.99	25.85	26.71	26.71	-0.52%	2,498,988
Jul 28, 2026	28.36	28.36	26.69	26.85	26.85	-6.28%	2,689,648
Jul 27, 2026	28.00	28.80	27.14	28.65	28.65	2.14%	3,795,275
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