Meta Data Limited (ONE) NYSE

1.34

-0.0699999(-4.96%)

Updated at May 02, 2022 12:00AM

Currency In USD

ONE Historical Return

If you invested $1000 in Meta Data Limited (ONE) since IPO date, it would be worth $124.07 as of May 21, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $653.66. This corresponds to total returns of -87.59%, -34.63%, respectively, with annualized returns of -22.58%, -8.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2022	1.42	1.34	1.34	1.46	1.34	103,292
April 28, 2022	1.45	1.41	1.41	1.48	1.4	79,874
April 27, 2022	1.45	1.41	1.41	1.48	1.4	105,580
April 26, 2022	1.44	1.44	1.44	1.59	1.41	61,204
April 25, 2022	1.48	1.52	1.52	1.56	1.4	29,028
April 22, 2022	1.56	1.5	1.5	1.65	1.46	38,497
April 21, 2022	1.67	1.48	1.48	1.68	1.33	118,612
April 20, 2022	1.57	1.61	1.61	1.65	1.52	142,216
April 19, 2022	1.48	1.53	1.53	1.62	1.48	50,514
April 18, 2022	1.61	1.56	1.56	1.65	1.52	69,749
April 14, 2022	1.56	1.58	1.58	1.58	1.47	58,204
April 13, 2022	1.6	1.53	1.53	1.6	1.48	41,009
April 12, 2022	1.66	1.55	1.55	1.66	1.51	155,879
April 11, 2022	1.55	1.6	1.6	1.61	1.55	46,701
April 08, 2022	1.56	1.55	1.55	1.61	1.5	49,363
April 07, 2022	1.56	1.52	1.52	1.64	1.3	141,675
April 06, 2022	1.64	1.54	1.54	1.64	1.52	57,548
April 05, 2022	1.76	1.57	1.57	1.79	1.55	195,098
April 04, 2022	1.76	1.73	1.73	1.77	1.68	127,364
April 01, 2022	1.63	1.66	1.66	1.78	1.6	143,717
March 31, 2022	1.74	1.62	1.62	1.76	1.55	66,047
March 30, 2022	1.65	1.69	1.69	1.78	1.62	86,461
March 29, 2022	1.7	1.69	1.69	1.77	1.61	130,279
March 28, 2022	1.6	1.73	1.73	1.77	1.56	148,583
March 25, 2022	1.84	1.6	1.6	1.84	1.56	367,158
March 24, 2022	1.85	1.69	1.69	1.87	1.63	277,939
March 23, 2022	1.89	1.77	1.77	2.33	1.7	1.07M
March 22, 2022	1.58	1.98	1.98	2.17	1.53	1.51M
March 21, 2022	1.59	1.53	1.53	1.69	1.45	294,368
March 18, 2022	1.63	1.59	1.59	1.87	1.27	1.04M
March 17, 2022	1.7	1.6	1.6	1.78	1.49	151,002
March 16, 2022	1.6	1.78	1.78	1.98	1.42	588,721
March 15, 2022	1.45	1.49	1.49	1.55	1.39	168,631
March 14, 2022	1.51	1.39	1.39	1.67	1.14	191,924
March 11, 2022	1.89	1.49	1.49	1.91	1.24	141,735
March 10, 2022	2.44	1.93	1.93	2.45	1.34	248,181
March 09, 2022	2.15	2.37	2.37	2.41	2.15	32,616
March 08, 2022	2.03	2.14	2.14	2.17	1.93	19,310
March 07, 2022	2.37	2.07	2.07	2.38	1.79	110,462
March 04, 2022	2.58	2.35	2.35	2.58	2.2	30,257
March 03, 2022	2.73	2.57	2.57	2.73	2.53	28,498
March 02, 2022	2.72	2.69	2.69	2.73	2.61	14,146
March 01, 2022	2.71	2.68	2.68	2.78	2.52	82,723
February 28, 2022	2.76	2.65	2.65	2.76	2.51	77,099
February 25, 2022	2.77	2.76	2.76	2.99	2.68	54,087
February 24, 2022	2.86	2.63	2.63	2.87	2.31	131,671
February 23, 2022	3.46	3	3	3.46	2.78	114,396
February 22, 2022	3.57	3.55	3.55	3.64	3.45	42,399
February 18, 2022	3.54	3.65	3.65	3.88	3.38	114,075
February 17, 2022	3.77	3.56	3.56	3.99	3.51	43,987
February 16, 2022	3.69	3.68	3.68	3.79	3.58	73,547
February 15, 2022	3.7	3.77	3.77	3.95	3.7	62,834
February 14, 2022	3.96	3.76	3.76	4.09	3.6	155,116
February 11, 2022	3.98	3.99	3.99	4.19	3.87	76,097
February 10, 2022	4.28	3.99	3.99	4.38	3.92	149,446
February 09, 2022	4.78	4.38	4.38	4.85	4.38	102,266
February 08, 2022	4.67	4.74	4.74	4.85	4.61	121,313
February 07, 2022	4.61	4.64	4.64	4.8	4.44	62,007
February 04, 2022	4.44	4.65	4.65	4.9	4.34	120,629
February 03, 2022	4.28	4.54	4.54	4.74	4.1	181,157