One
AONENYSEFinancial Services
$8.56
$-0.41(-4.57%)
Market Cap$1.7B
P/E Ratio—
52W High$9.14
52W Low$8.23
One (AONE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
aone · EOD price history · split-adj. · FMP · as of Jul 14, 2021
5-Year High5Y
$10.30
Jun 10, 2021
-16.9% from here
5-Year Low5Y
$8.23
Jul 14, 2021
+4.0% from low
IPO Priceadj.
$10.37
Oct 8, 2020
-17.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.23
Jun 9, 2021
-16.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AONE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 14, 2021 | $9.03 | $9.14 | $8.23 | $8.56 | $8.56 | 463K | -5.20% |
| Jul 13, 2021 | $9.86 | $9.94 | $8.94 | $8.97 | $8.97 | 513K | -9.03% |
| Jul 12, 2021 | $9.95 | $9.99 | $9.86 | $9.94 | $9.94 | 283K | -0.10% |
| Jul 9, 2021 | $9.98 | $10.07 | $9.94 | $9.95 | $9.95 | 273K | -0.30% |
| Jul 8, 2021 | $9.87 | $9.96 | $9.80 | $9.95 | $9.95 | 547K | +0.81% |
| Jul 7, 2021 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 1.6M | +0.10% |
| Jul 6, 2021 | $10.00 | $10.01 | $9.97 | $9.98 | $9.98 | 448K | -0.20% |
| Jul 2, 2021 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 231K | +0.10% |
| Jul 1, 2021 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 183K | +0.10% |
| Jun 30, 2021 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 256K | -0.10% |
| Jun 29, 2021 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 144K | +0.00% |
| Jun 28, 2021 | $10.00 | $10.02 | $9.97 | $9.98 | $9.98 | 269K | -0.20% |
| Jun 25, 2021 | $9.99 | $10.03 | $9.97 | $10.02 | $10.02 | 121K | +0.30% |
| Jun 24, 2021 | $9.99 | $10.05 | $9.98 | $10.01 | $10.01 | 119K | +0.20% |
| Jun 23, 2021 | $10.05 | $10.06 | $9.95 | $10.00 | $10.00 | 140K | -0.50% |
| Jun 22, 2021 | $9.95 | $10.05 | $9.92 | $10.05 | $10.05 | 109K | +1.01% |
| Jun 21, 2021 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 184K | -0.10% |
| Jun 18, 2021 | $10.00 | $10.04 | $9.98 | $9.99 | $9.99 | 112K | -0.10% |
| Jun 17, 2021 | $10.00 | $10.06 | $9.98 | $10.03 | $10.03 | 161K | +0.30% |
| Jun 16, 2021 | $9.98 | $10.02 | $9.95 | $10.01 | $10.01 | 180K | +0.30% |
Showing 1–20 of 24 records
Annual Stock Price Performance · AONE
Jan 1 → Dec 31 · 1 years2021-16.2%$10.21 → $8.56
-16.2%
Best Year2021 · -16.2%
Worst Year2021 · -16.2%
Positive Years0 / 1
Avg Annual Return-16.2%
1Y Total Return-16.2%
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AONE?
If you invested $1,000 in AONE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$825
Total Return-17.5%
CAGR~-3.1% / yr
Profit$-175
Based on Oct 8, 2020 · $10.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
One (AONE) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $8.56. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
AONE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
AONE historical stock pricesFMP EOD datasplit-adjusted OHLCV