NYSE:ONE
Delisted
Higher One Holdings, Inc Stock Price (Quote)
$1.22
+0.0200 (+1.67%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.20 | $1.90 | Wednesday, 20th Jul 2022 ONE stock ended at $1.22. This is 1.67% more than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 8.33% from a day low at $1.20 to a day high of $1.30. |
| 90 days | $1.20 | $1.90 | |
| 52 weeks | $0.134 | $4.90 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2022 | $1.30 | $1.30 | $1.20 | $1.22 | 0 |
| Jul 19, 2022 | $1.36 | $1.36 | $1.20 | $1.20 | 0 |
| Jul 18, 2022 | $1.29 | $1.38 | $1.26 | $1.31 | 0 |
| Jul 15, 2022 | $1.36 | $1.40 | $1.30 | $1.36 | 0 |
| Jul 14, 2022 | $1.27 | $1.35 | $1.26 | $1.30 | 0 |
| Jul 13, 2022 | $1.26 | $1.36 | $1.24 | $1.33 | 0 |
| Jul 12, 2022 | $1.31 | $1.38 | $1.24 | $1.24 | 0 |
| Jul 11, 2022 | $1.33 | $1.39 | $1.32 | $1.38 | 0 |
| Jul 08, 2022 | $1.43 | $1.43 | $1.36 | $1.40 | 0 |
| Jul 07, 2022 | $1.34 | $1.43 | $1.34 | $1.40 | 0 |
| Jul 06, 2022 | $1.36 | $1.38 | $1.32 | $1.34 | 0 |
| Jul 05, 2022 | $1.45 | $1.45 | $1.30 | $1.30 | 0 |
| Jul 01, 2022 | $1.46 | $1.61 | $1.46 | $1.55 | 0 |
| Jun 30, 2022 | $1.65 | $1.65 | $1.46 | $1.48 | 0 |
| Jun 29, 2022 | $1.79 | $1.79 | $1.60 | $1.65 | 0 |
| Jun 28, 2022 | $1.79 | $1.79 | $1.69 | $1.70 | 0 |
| Jun 27, 2022 | $1.70 | $1.70 | $1.63 | $1.65 | 0 |
| Jun 24, 2022 | $1.77 | $1.81 | $1.64 | $1.70 | 0 |
| Jun 23, 2022 | $1.55 | $1.90 | $1.55 | $1.72 | 0 |
| Jun 22, 2022 | $1.59 | $1.59 | $1.57 | $1.59 | 0 |
| Jun 21, 2022 | $1.67 | $1.67 | $1.56 | $1.61 | 0 |
| Jun 17, 2022 | $1.65 | $1.65 | $1.56 | $1.60 | 0 |
| Jun 16, 2022 | $1.57 | $1.67 | $1.56 | $1.56 | 0 |
| Jun 15, 2022 | $1.72 | $1.72 | $1.50 | $1.50 | 0 |
| Jun 14, 2022 | $1.69 | $1.69 | $1.53 | $1.58 | 0 |
