3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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