2m 2m 2m 2m 2m 2m 2m
ONE AND ONE-A (YDDL)
NASDAQ
$1.79+$0.06 (+3.78%)
Price as of Aug 21, 2026 7:30 PM EDT- $842.4MMarket Cap
- N/A1-Year Change
- Waste ManagementIndustry
ONE AND ONE-A (YDDL)
$1.79+$0.06 (+3.78%)
- 1 Month-12.69%Low Price$1.70High Price$1.92
- 3 Months-53.26%Low Price$1.70High Price$3.49
- 1 YearN/ALow Price$1.70High Price$15.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1.71 | 1.80 | 1.71 | 1.72 | -5.49% | 8,836 |
08/20/2026 | 1.80 | 1.83 | 1.68 | 1.82 | +5.51% | 14,523 |
08/19/2026 | 1.87 | 1.87 | 1.68 | 1.73 | -1.99% | 16,616 |
08/18/2026 | 1.86 | 1.90 | 1.76 | 1.76 | -5.63% | 9,465 |
08/17/2026 | 1.92 | 1.92 | 1.79 | 1.87 | -0.27% | 16,472 |
08/14/2026 | 1.95 | 1.95 | 1.80 | 1.87 | +5.06% | 3,747 |
08/13/2026 | 1.77 | 1.78 | 1.76 | 1.78 | -0.56% | 2,686 |
08/12/2026 | 1.80 | 1.86 | 1.79 | 1.79 | +2.29% | 3,503 |
08/11/2026 | 1.78 | 1.78 | 1.74 | 1.75 | -1.96% | 1,573 |
08/10/2026 | 1.80 | 1.83 | 1.77 | 1.79 | -0.83% | 3,071 |
08/07/2026 | 1.73 | 1.81 | 1.73 | 1.80 | +2.27% | 6,488 |
08/06/2026 | 1.72 | 1.77 | 1.72 | 1.76 | -1.68% | 2,987 |
08/05/2026 | 1.84 | 1.91 | 1.78 | 1.79 | -1.65% | 2,372 |
08/04/2026 | 1.89 | 1.89 | 1.80 | 1.82 | -5.41% | 2,961 |
08/03/2026 | 1.80 | 1.93 | 1.78 | 1.92 | +6.65% | 5,249 |
07/31/2026 | 1.73 | 1.84 | 1.73 | 1.80 | +3.98% | 6,100 |
07/30/2026 | 1.71 | 1.84 | 1.70 | 1.74 | -0.86% | 22,768 |
07/29/2026 | 1.83 | 1.83 | 1.75 | 1.75 | +2.34% | 2,967 |
07/28/2026 | 1.70 | 1.76 | 1.66 | 1.71 | +0.59% | 14,982 |
07/27/2026 | 1.72 | 1.82 | 1.70 | 1.70 | -2.86% | 13,261 |
07/24/2026 | 1.86 | 1.86 | 1.65 | 1.75 | -6.91% | 95,178 |
07/23/2026 | 1.93 | 2.00 | 1.87 | 1.88 | -3.59% | 7,957 |
07/22/2026 | 1.90 | 2.00 | 1.90 | 1.95 | -1.02% | 6,055 |
07/21/2026 | 1.90 | 1.97 | 1.90 | 1.97 | +1.03% | 8,097 |
07/20/2026 | 1.94 | 1.97 | 1.90 | 1.95 | 0.00% | 8,768 |
07/17/2026 | 1.91 | 1.96 | 1.91 | 1.95 | -1.02% | 2,958 |
07/16/2026 | 1.85 | 2.00 | 1.85 | 1.97 | +4.79% | 11,134 |
07/15/2026 | 1.95 | 1.97 | 1.87 | 1.88 | -3.59% | 26,006 |
07/14/2026 | 2.00 | 2.00 | 1.95 | 1.95 | -1.02% | 6,594 |
07/13/2026 | 2.06 | 2.06 | 1.95 | 1.97 | +0.51% | 40,923 |
07/10/2026 | 1.96 | 1.99 | 1.95 | 1.96 | 0.00% | 11,343 |
07/09/2026 | 1.97 | 1.98 | 1.96 | 1.96 | -2.00% | 7,021 |
07/08/2026 | 1.96 | 2.09 | 1.96 | 2.00 | 0.00% | 5,628 |
07/07/2026 | 2.07 | 2.10 | 1.97 | 2.00 | -3.85% | 15,547 |
07/06/2026 | 2.17 | 2.17 | 2.07 | 2.08 | -0.48% | 8,173 |
07/02/2026 | 1.96 | 2.18 | 1.96 | 2.09 | +3.98% | 32,218 |
07/01/2026 | 2.01 | 2.42 | 1.95 | 2.01 | -0.50% | 37,412 |
06/30/2026 | 2.09 | 2.11 | 2.01 | 2.02 | -1.46% | 11,665 |
06/29/2026 | 2.08 | 2.20 | 2.02 | 2.05 | -0.97% | 20,980 |
06/26/2026 | 2.10 | 2.15 | 2.00 | 2.07 | -0.48% | 28,698 |
06/25/2026 | 2.33 | 2.45 | 2.08 | 2.08 | -13.69% | 55,169 |
06/24/2026 | 2.55 | 2.57 | 2.41 | 2.41 | -3.21% | 12,590 |
06/23/2026 | 2.58 | 2.62 | 2.07 | 2.49 | -5.86% | 12,100 |
06/22/2026 | 2.64 | 2.71 | 2.57 | 2.65 | -0.19% | 46,425 |
06/18/2026 | 2.62 | 2.67 | 2.52 | 2.65 | +0.76% | 27,873 |
06/17/2026 | 3.03 | 3.03 | 2.58 | 2.63 | -2.59% | 13,669 |
06/16/2026 | 2.70 | 2.81 | 2.53 | 2.70 | -0.37% | 40,949 |
06/15/2026 | 2.69 | 2.79 | 2.59 | 2.71 | +0.74% | 41,697 |
06/12/2026 | 2.91 | 2.93 | 2.62 | 2.69 | -3.24% | 25,394 |
06/11/2026 | 2.97 | 2.97 | 2.74 | 2.78 | -2.46% | 37,149 |
06/10/2026 | 2.71 | 3.00 | 2.71 | 2.85 | +4.01% | 35,997 |
06/09/2026 | 2.52 | 2.88 | 2.46 | 2.74 | +9.60% | 45,450 |
06/08/2026 | 2.72 | 2.72 | 2.30 | 2.50 | -7.75% | 72,955 |
06/05/2026 | 3.00 | 3.04 | 2.60 | 2.71 | -9.67% | 77,577 |
06/04/2026 | 3.10 | 3.25 | 2.99 | 3.00 | -6.25% | 55,468 |
06/03/2026 | 3.32 | 3.32 | 3.17 | 3.20 | -5.04% | 43,046 |
06/02/2026 | 3.33 | 3.49 | 3.28 | 3.37 | +1.51% | 55,140 |
06/01/2026 | 3.30 | 3.48 | 3.26 | 3.32 | -0.90% | 37,637 |
05/29/2026 | 3.45 | 3.50 | 3.35 | 3.35 | -1.47% | 32,195 |
05/28/2026 | 3.41 | 3.44 | 3.20 | 3.40 | +0.59% | 59,055 |
05/27/2026 | 3.43 | 3.43 | 3.26 | 3.38 | -3.15% | 41,646 |
05/26/2026 | 3.51 | 3.60 | 3.44 | 3.49 | +1.16% | 63,544 |
05/22/2026 | 3.63 | 3.94 | 3.42 | 3.45 | -6.25% | 69,734 |
05/21/2026 | 3.71 | 3.84 | 3.62 | 3.68 | -0.81% | 55,796 |
05/20/2026 | 4.08 | 4.10 | 3.62 | 3.71 | -8.17% | 101,350 |
05/19/2026 | 4.14 | 4.33 | 4.04 | 4.04 | -2.42% | 73,452 |
05/18/2026 | 4.22 | 4.23 | 4.01 | 4.14 | -2.93% | 120,186 |
05/15/2026 | 4.09 | 4.34 | 4.05 | 4.27 | +5.57% | 77,463 |
05/14/2026 | 4.21 | 4.29 | 4.04 | 4.04 | -4.27% | 61,623 |
05/13/2026 | 4.20 | 4.33 | 4.06 | 4.22 | +0.24% | 90,047 |
05/12/2026 | 4.21 | 4.44 | 4.21 | 4.21 | +0.24% | 91,742 |
05/11/2026 | 4.50 | 4.59 | 4.20 | 4.20 | -7.49% | 106,206 |
05/08/2026 | 4.21 | 4.56 | 4.15 | 4.54 | +6.82% | 155,417 |
05/07/2026 | 4.76 | 4.84 | 4.20 | 4.25 | -8.99% | 207,508 |
05/06/2026 | 4.89 | 5.10 | 4.65 | 4.67 | -6.04% | 140,742 |
05/05/2026 | 5.01 | 5.12 | 4.90 | 4.97 | -0.80% | 113,711 |
05/04/2026 | 4.78 | 5.18 | 4.78 | 5.01 | +3.94% | 112,840 |
05/01/2026 | 4.64 | 4.96 | 4.64 | 4.82 | +4.78% | 112,318 |
04/30/2026 | 5.03 | 5.03 | 4.58 | 4.60 | -8.00% | 144,422 |
04/29/2026 | 5.08 | 5.16 | 4.95 | 5.00 | -1.57% | 142,633 |
04/28/2026 | 5.13 | 5.30 | 5.04 | 5.08 | +1.20% | 319,648 |
04/27/2026 | 4.75 | 5.30 | 4.70 | 5.02 | +8.66% | 235,161 |
04/27/2026 |
$0.23 Earnings | |||||
04/24/2026 | 4.74 | 4.76 | 4.53 | 4.62 | -2.94% | 194,970 |
04/23/2026 | 4.90 | 5.05 | 4.75 | 4.76 | -4.61% | 222,117 |
04/22/2026 | 4.67 | 5.03 | 4.67 | 4.99 | +8.01% | 220,371 |
04/21/2026 | 4.68 | 4.74 | 4.58 | 4.62 | -1.28% | 204,239 |
04/20/2026 | 4.40 | 4.92 | 4.39 | 4.68 | +5.88% | 299,656 |
04/17/2026 | 4.34 | 4.58 | 4.20 | 4.42 | -2.00% | 319,318 |
04/16/2026 | 4.27 | 4.58 | 4.27 | 4.51 | +6.87% | 318,641 |
04/15/2026 | 4.45 | 4.50 | 4.20 | 4.22 | -6.43% | 343,686 |
04/14/2026 | 4.75 | 4.80 | 4.46 | 4.51 | -6.43% | 117,911 |
04/13/2026 | 4.46 | 4.96 | 4.37 | 4.82 | -6.59% | 290,561 |
04/10/2026 | 10.48 | 10.70 | 5.10 | 5.16 | -62.90% | 1,408,940 |
04/09/2026 | 13.36 | 14.20 | 12.60 | 13.91 | +5.38% | 457,068 |
04/08/2026 | 14.01 | 14.05 | 12.00 | 13.20 | -3.01% | 389,356 |
04/07/2026 | 15.56 | 16.23 | 13.00 | 13.61 | -11.28% | 405,814 |
04/06/2026 | 12.59 | 15.80 | 12.59 | 15.34 | +15.43% | 438,060 |
04/02/2026 | 13.76 | 13.79 | 11.31 | 13.29 | -5.07% | 516,084 |
04/01/2026 | 14.60 | 14.60 | 13.00 | 14.00 | -1.13% | 481,311 |