01 Quantum Inc. OONEF
0.27 USD -0.03 (-10.00%)
Regular-session close
0.2671 Day range 0.28
0.24 52-week range 0.61
- YTD
- -49.06%
- 1 year
- -48.08%
OONEF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.03 | -10.97% | 5,500 |
| Nov 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23% | 1,000 |
| Nov 11, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | +0.01 | +3.33% | 6,200 |
| Nov 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25% | 800 |
| Nov 9, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67% | 8,900 |
| Nov 6, 2026 | 0.31 | 0.31 | 0.25 | 0.30 | +0.01 | +3.45% | 60,200 |
| Nov 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 28,900 |
| Nov 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | -0.02 | -6.45% | 3,500 |
| Nov 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 5,100 |
| Nov 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25% | 1,800 |
| Oct 30, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | -0.06 | -15.79% | 18,400 |
| Oct 29, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 2,900 |
| Oct 28, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | -0.03 | -7.32% | 18,700 |
| Oct 27, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | +0.04 | +10.81% | 22,800 |
| Oct 26, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | +0.04 | +12.12% | 17,600 |
| Oct 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 18,500 |
| Oct 22, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | +0.02 | +6.45% | 51,400 |
| Oct 21, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | +0.01 | +3.33% | 10,000 |
| Oct 20, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 11,000 |
| Oct 19, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.00 | 0.00% | 143,000 |
| Oct 16, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 1,500 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.36 | 0.36 | 0.30 | 0.30 | -0.04 | -11.76% | 26,600 |
| Oct 13, 2026 | 0.32 | 0.34 | 0.31 | 0.34 | +0.05 | +17.24% | 12,600 |
| Oct 12, 2026 | 0.32 | 0.35 | 0.29 | 0.29 | -0.04 | -12.12% | 20,500 |
| Oct 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 | -2.94% | 1,000 |
| Oct 7, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 20,600 |
| Oct 6, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | -0.03 | -7.50% | 11,200 |
| Oct 5, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | -0.06 | -13.04% | 17,900 |
| Oct 2, 2026 | 0.47 | 0.47 | 0.42 | 0.46 | 0.00 | 0.00% | 44,800 |
| Oct 1, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | -0.01 | -2.13% | 45,700 |
| Sep 30, 2026 | 0.43 | 0.49 | 0.43 | 0.47 | +0.03 | +6.82% | 84,500 |
| Sep 29, 2026 | 0.43 | 0.47 | 0.41 | 0.44 | +0.04 | +10.00% | 58,700 |
| Sep 28, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | +0.04 | +11.11% | 67,300 |
| Sep 25, 2026 | 0.34 | 0.38 | 0.34 | 0.36 | +0.02 | +5.88% | 74,900 |
| Sep 24, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | +0.01 | +3.03% | 83,500 |
| Sep 23, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 49,500 |
| Sep 22, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 49,000 |
| Sep 21, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | +0.01 | +3.13% | 12,100 |
| Sep 18, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 6,700 |
| Sep 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.01 | +3.23% | 1,400 |
| Sep 16, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 22,300 |
| Sep 15, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 12,500 |
| Sep 14, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 18,000 |
| Sep 11, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | -0.03 | -8.33% | 31,000 |
| Sep 10, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86% | 3,900 |
| Sep 9, 2026 | 0.29 | 0.40 | 0.29 | 0.35 | +0.01 | +2.94% | 34,500 |
| Sep 8, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | +0.03 | +9.68% | 18,300 |
| Sep 4, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 10,800 |
| Sep 3, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | -0.01 | -3.13% | 35,200 |
| Sep 2, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 4,000 |
| Sep 1, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.00 | 0.00% | 13,000 |
| Aug 31, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | +0.01 | +3.33% | 19,500 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 6,100 |
| Aug 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | +0.02 | +7.14% | 13,100 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 13,900 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | +0.02 | +7.41% | 87,100 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 18,700 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 71,100 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 13,900 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 20,900 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 13,600 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 19,100 |
| Aug 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00% | 11,900 |
65 days, newest first. Daily bars as drawn on the OONEF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.