Want to see IN:ONEPOINT full AI Analyst Report?
One Point One Solutions Ltd. (ONEPOINT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.55 | 75.55 | 69.17 | 70.55 | 70.55 | -5.21% | 234,098 | 1.44 |
| Oct 29, 2026 | 69.99 | 75.10 | 69.99 | 74.43 | 74.43 | +3.15% | 146,348 | 0.91 |
| Oct 28, 2026 | 79.20 | 79.20 | 71.26 | 72.16 | 72.16 | -1.06% | 68,534 | 0.43 |
| Oct 27, 2026 | 70.00 | 74.18 | 69.60 | 72.93 | 72.93 | +4.81% | 211,229 | 1.34 |
| Oct 26, 2026 | 67.41 | 70.60 | 67.19 | 69.58 | 69.58 | +0.46% | 118,412 | 0.76 |
| Oct 23, 2026 | 72.19 | 73.23 | 67.16 | 69.26 | 69.26 | -6.20% | 328,479 | 2.17 |
| Oct 22, 2026 | 76.29 | 77.44 | 70.98 | 73.84 | 73.84 | -2.84% | 148,857 | 1.00 |
| Oct 21, 2026 | 85.00 | 85.06 | 69.05 | 76.00 | 76.00 | -9.48% | 597,189 | 4.26 |
| Oct 20, 2026 | 83.96 | 86.56 | 82.97 | 83.96 | 83.96 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 84.56 | 86.56 | 82.97 | 83.96 | 83.96 | -1.25% | 107,912 | 0.76 |
| Oct 16, 2026 | 84.64 | 86.47 | 84.13 | 85.02 | 85.02 | +0.46% | 65,713 | 0.46 |
| Oct 15, 2026 | 87.00 | 87.00 | 81.93 | 84.63 | 84.63 | -0.74% | 224,294 | 1.62 |
| Oct 14, 2026 | 85.24 | 87.57 | 84.69 | 85.26 | 85.26 | +0.07% | 291,210 | 2.17 |
| Oct 13, 2026 | 83.72 | 85.90 | 81.22 | 85.20 | 85.20 | +1.78% | 409,717 | 3.20 |
| Oct 12, 2026 | 78.15 | 85.36 | 78.15 | 83.71 | 83.71 | +4.43% | 112,340 | 0.88 |
| Oct 09, 2026 | 78.36 | 81.75 | 78.36 | 80.16 | 80.16 | +2.30% | 373,828 | 3.03 |
| Oct 08, 2026 | 79.38 | 79.50 | 77.28 | 78.36 | 78.36 | -0.36% | 126,311 | 1.03 |
| Oct 07, 2026 | 78.36 | 80.79 | 78.36 | 78.64 | 78.64 | +0.36% | 113,130 | 0.94 |
| Oct 06, 2026 | 78.50 | 79.55 | 77.30 | 78.36 | 78.36 | -0.08% | 239,706 | 1.96 |
| Oct 05, 2026 | 73.57 | 80.99 | 73.57 | 78.42 | 78.42 | +5.52% | 408,613 | 3.44 |
| Oct 02, 2026 | 74.32 | 74.50 | 71.59 | 74.32 | 74.32 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 73.43 | 74.50 | 71.59 | 74.32 | 74.32 | +1.21% | 496,434 | 4.36 |
| Sep 30, 2026 | 71.96 | 74.32 | 70.81 | 73.43 | 73.43 | +2.57% | 187,131 | 1.68 |
| Sep 29, 2026 | 69.04 | 74.01 | 68.30 | 71.59 | 71.59 | +3.13% | 339,895 | 3.19 |
| Sep 28, 2026 | 72.00 | 72.00 | 68.65 | 69.42 | 69.42 | -0.49% | 290,291 | 2.83 |
| Sep 25, 2026 | 70.48 | 71.91 | 68.75 | 69.76 | 69.76 | +0.68% | 381,508 | 3.95 |
| Sep 24, 2026 | 69.95 | 72.45 | 68.60 | 69.29 | 69.29 | +1.05% | 650,327 | 7.46 |
| Sep 23, 2026 | 63.89 | 70.50 | 63.35 | 68.57 | 68.57 | +8.53% | 1,108,178 | 15.92 |
| Sep 22, 2026 | 59.13 | 65.15 | 59.13 | 63.18 | 63.18 | +5.23% | 573,682 | 9.42 |
| Sep 21, 2026 | 60.59 | 61.05 | 59.41 | 60.04 | 60.04 | +0.84% | 235,125 | 4.11 |
| Sep 18, 2026 | 58.86 | 60.25 | 58.67 | 59.54 | 59.54 | +0.68% | 36,771 | 0.65 |
| Sep 17, 2026 | 55.00 | 60.31 | 55.00 | 59.14 | 59.14 | +5.10% | 65,130 | 1.16 |
| Sep 16, 2026 | 56.68 | 58.15 | 54.97 | 56.27 | 56.27 | -0.93% | 156,055 | 2.84 |
| Sep 15, 2026 | 58.84 | 61.48 | 56.06 | 56.80 | 56.80 | +0.76% | 286,885 | 5.59 |
| Sep 14, 2026 | 56.37 | 57.18 | 56.19 | 56.37 | 56.37 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 57.06 | 57.18 | 56.19 | 56.37 | 56.37 | -2.24% | 13,395 | 0.25 |
| Sep 10, 2026 | 58.28 | 59.45 | 57.60 | 57.66 | 57.66 | -0.65% | 24,382 | 0.45 |
| Sep 09, 2026 | 56.27 | 58.91 | 55.37 | 58.04 | 58.04 | +3.13% | 32,898 | 0.60 |
| Sep 08, 2026 | 57.71 | 58.32 | 56.22 | 56.28 | 56.28 | -2.55% | 36,802 | 0.66 |
| Sep 07, 2026 | 58.13 | 59.63 | 56.51 | 57.75 | 57.75 | +1.28% | 90,293 | 1.63 |
| Sep 04, 2026 | 55.57 | 58.64 | 54.57 | 57.02 | 57.02 | +4.66% | 77,343 | 1.35 |
| Sep 03, 2026 | 53.71 | 56.05 | 53.54 | 54.48 | 54.48 | +0.61% | 36,824 | 0.59 |
| Sep 02, 2026 | 54.26 | 54.60 | 53.60 | 54.15 | 54.15 | -0.17% | 15,410 | 0.24 |
| Sep 01, 2026 | 54.53 | 54.86 | 54.05 | 54.24 | 54.24 | -1.58% | 13,040 | 0.20 |
| Aug 31, 2026 | 54.05 | 55.43 | 54.05 | 55.11 | 55.11 | +0.20% | 13,948 | 0.21 |
| Aug 28, 2026 | 55.15 | 55.29 | 54.60 | 55.00 | 55.00 | -0.76% | 24,178 | 0.34 |
| Aug 27, 2026 | 55.28 | 55.61 | 55.00 | 55.42 | 55.42 | +0.53% | 11,791 | 0.14 |
| Aug 26, 2026 | 55.97 | 55.99 | 55.02 | 55.13 | 55.13 | +0.11% | 13,074 | 0.15 |
| Aug 25, 2026 | 56.34 | 56.34 | 54.87 | 55.07 | 55.07 | -0.45% | 10,086 | 0.11 |
| Aug 24, 2026 | 56.59 | 57.06 | 55.08 | 55.32 | 55.32 | -1.28% | 8,249 | 0.09 |