CC, ONS-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ONS-USD: One Share

14 Aug 2025

LAST: 0.9542	CHANGE: 0.12	OPEN: 0.9642	HIGH: 0.9645	ASK: 0.0000	VOLUME: 8.6K
LAST: 0.9542	CHG(%): 10.70	PREV: 1.1445	LOW: 0.9441	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.9642	0.9645	0.9441	0.9542	8.6K
13 Aug 25	0.9136	0.9664	0.9130	0.9642	7.9K
12 Aug 25	0.9121	0.9170	0.9114	0.9136	5.4K
11 Aug 25	0.9152	0.9159	0.8950	0.9121	8.2K
10 Aug 25	0.9156	0.9160	0.9149	0.9152	7.6K
09 Aug 25	0.9095	0.9172	0.9085	0.9156	13.4K
08 Aug 25	0.9130	0.9162	0.9031	0.9095	14.9K
07 Aug 25	0.9169	0.9178	0.9094	0.9130	33.6K
06 Aug 25	0.9199	0.9428	0.8932	0.9169	79.7K
05 Aug 25	0.9202	0.9206	0.9194	0.9199	81.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	1.18
MA20:	1.19
MA50:	1.18
MA200:	1.24
STO9:	36.71
RSI14:	55.86
MTM14:	0.03
ROC14:	0.03
Week High:	1.30
Week Low:	1.11
Month High:	1.43
Month Low:	1.09
Volatility:	32.52