Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	0.4100	0.4180	0.3712	0.3770	71,192	-0.03(-8.05%)
Feb 04, 2026	0.4139	0.4325	0.3866	0.4100	83,565	-0.01(-2.24%)
Feb 03, 2026	0.4247	0.4394	0.4019	0.4194	63,640	-0.00(-0.33%)
Feb 02, 2026	0.4158	0.4288	0.4085	0.4208	36,924	+0.01(+3.65%)
Jan 30, 2026	0.4200	0.4507	0.4000	0.4060	55,662	-0.04(-8.39%)
Jan 29, 2026	0.4300	0.4814	0.4264	0.4432	89,205	-0.03(-5.72%)
Jan 28, 2026	0.4901	0.4910	0.4600	0.4701	171,809	-0.04(-7.26%)
Jan 27, 2026	0.4824	0.5069	0.4824	0.5069	44,679	+0.03(+6.90%)
Jan 26, 2026	0.5300	0.5600	0.4726	0.4742	390,813	-0.05(-9.66%)
Jan 23, 2026	0.5482	0.5515	0.4920	0.5249	154,794	+0.02(+4.19%)
Jan 22, 2026	0.4632	0.5105	0.4632	0.5038	194,139	+0.06(+12.73%)
Jan 21, 2026	0.4819	0.4853	0.4404	0.4469	309,860	-0.04(-7.34%)
Jan 20, 2026	0.4600	0.4899	0.4400	0.4823	80,730	+0.02(+4.96%)
Jan 16, 2026	0.4550	0.4902	0.4550	0.4595	73,834	+0.01(+2.11%)
Jan 15, 2026	0.4180	0.4842	0.4180	0.4500	82,149	-0.00(-0.38%)
Jan 14, 2026	0.4313	0.4664	0.4313	0.4517	26,504	-0.02(-4.83%)
Jan 13, 2026	0.4773	0.4877	0.4600	0.4746	78,216	-0.01(-2.75%)
Jan 12, 2026	0.5019	0.5133	0.4739	0.4880	150,043	-0.01(-2.77%)
Jan 09, 2026	0.4884	0.5268	0.4884	0.5019	58,495	+0.00(+0.76%)
Jan 08, 2026	0.5063	0.5130	0.4899	0.4981	32,765	+0.01(+1.14%)
Jan 07, 2026	0.5124	0.5219	0.4753	0.4925	173,770	-0.02(-4.20%)
Jan 06, 2026	0.5600	0.5723	0.5100	0.5141	73,407	-0.07(-12.09%)
Jan 05, 2026	0.5965	0.6100	0.5320	0.5848	282,840	+0.06(+11.37%)
Jan 02, 2026	0.5436	0.5490	0.5082	0.5251	79,169	-0.01(-1.57%)
Dec 31, 2025	0.5401	0.5740	0.5299	0.5335	200,995	-0.02(-2.84%)
Dec 30, 2025	0.5059	0.5800	0.4767	0.5491	295,363	+0.10(+21.54%)
Dec 29, 2025	0.4723	0.4793	0.4518	0.4518	77,767	-0.01(-1.78%)
Dec 26, 2025	0.4840	0.5002	0.4600	0.4600	43,609	-0.01(-2.48%)
Dec 24, 2025	0.4745	0.4971	0.4616	0.4717	50,757	-0.02(-4.13%)
Dec 23, 2025	0.5154	0.5185	0.4790	0.4920	183,979	-0.02(-3.53%)
Dec 22, 2025	0.4897	0.5228	0.4756	0.5100	173,847	+0.05(+11.06%)
Dec 19, 2025	0.4495	0.4702	0.4337	0.4592	565,836	-0.00(-0.54%)
Dec 18, 2025	0.4004	0.4711	0.4004	0.4617	221,844	+0.04(+9.80%)
Dec 17, 2025	0.4255	0.4854	0.4205	0.4205	277,335	-0.01(-1.18%)
Dec 16, 2025	0.4102	0.4255	0.3964	0.4255	38,220	+0.04(+11.01%)
Dec 15, 2025	0.3824	0.3900	0.3685	0.3833	89,858	-0.00(-1.03%)
Dec 12, 2025	0.3919	0.4010	0.3767	0.3873	153,463	-0.02(-4.84%)
Dec 11, 2025	0.3995	0.4070	0.3911	0.4070	26,311	+0.00(+0.44%)
Dec 10, 2025	0.3910	0.4052	0.3714	0.4052	16,820	+0.01(+3.63%)
Dec 09, 2025	0.4112	0.4220	0.3522	0.3910	478,736	-0.03(-6.30%)
Dec 08, 2025	0.4200	0.4200	0.4080	0.4173	5,764	+0.01(+3.50%)
Dec 05, 2025	0.4050	0.4495	0.4000	0.4032	56,564	-0.03(-6.12%)
Dec 04, 2025	0.4594	0.4803	0.4216	0.4295	88,388	-0.02(-4.56%)
Dec 03, 2025	0.4261	0.4500	0.4108	0.4500	31,456	+0.04(+9.76%)
Dec 02, 2025	0.4106	0.4195	0.3966	0.4100	164,264	+0.02(+5.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

01 Quantum Inc (OP:OONEF)

Historical Prices

Starting at $3.75/week.

Subscribe Today