2m 2m 2m 2m 2m 2m 2m
ONE AND ONE-A (YDDL)
NASDAQ
$2.49$0.00 (0.00%)
Price as of Jun 23, 2026 5:25 PM EDT- $1.3BMarket Cap
- N/A1-Year Change
- Waste ManagementIndustry
ONE AND ONE-A (YDDL)
$2.49$0.00 (0.00%)
- 1 Month-27.83%Low Price$2.49High Price$3.49
- 3 Months-76.01%Low Price$2.49High Price$15.34
- 1 YearN/ALow Price$2.49High Price$15.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/31/2026 | 14.35 | 14.77 | 13.28 | 14.16 | -1.26% | 513,539 |
03/30/2026 | 13.92 | 14.38 | 13.40 | 14.34 | +3.69% | 530,207 |
03/27/2026 | 15.06 | 15.90 | 13.10 | 13.83 | -4.02% | 577,172 |
03/26/2026 | 11.02 | 14.49 | 11.02 | 14.41 | +39.90% | 586,237 |
03/25/2026 | 12.00 | 12.00 | 9.94 | 10.30 | -14.17% | 314,458 |
03/24/2026 | 10.42 | 12.01 | 9.77 | 12.00 | +15.61% | 290,659 |
03/23/2026 | 9.80 | 10.40 | 9.70 | 10.38 | +8.01% | 243,071 |
03/20/2026 | 9.77 | 10.14 | 9.21 | 9.61 | -2.54% | 228,743 |
03/19/2026 | 8.02 | 10.50 | 8.02 | 9.86 | +21.43% | 442,503 |
03/18/2026 | 8.04 | 8.85 | 7.60 | 8.12 | -1.34% | 199,836 |
03/17/2026 | 8.35 | 8.40 | 6.90 | 8.23 | +2.75% | 1,312,579 |
03/16/2026 | 8.06 | 8.31 | 8.00 | 8.01 | +1.52% | 113,557 |
03/13/2026 | 7.98 | 8.06 | 7.80 | 7.89 | +1.94% | 116,885 |
03/12/2026 | 8.12 | 8.25 | 7.74 | 7.74 | -4.44% | 127,192 |
03/11/2026 | 8.46 | 8.46 | 8.10 | 8.10 | -2.53% | 123,828 |
03/10/2026 | 8.53 | 8.55 | 8.00 | 8.31 | -2.12% | 159,319 |
03/09/2026 | 7.59 | 8.63 | 7.38 | 8.49 | +11.71% | 177,787 |
03/06/2026 | 7.69 | 7.89 | 7.60 | 7.60 | -1.87% | 81,656 |
03/05/2026 | 7.76 | 7.92 | 7.60 | 7.75 | -1.71% | 69,247 |
03/04/2026 | 7.29 | 7.90 | 7.12 | 7.88 | +10.36% | 89,292 |
03/03/2026 | 7.44 | 7.50 | 6.84 | 7.14 | -2.33% | 95,832 |
03/02/2026 | 7.08 | 7.60 | 6.83 | 7.31 | +3.18% | 94,190 |
02/27/2026 | 7.03 | 7.29 | 6.67 | 7.09 | +1.80% | 61,830 |
02/26/2026 | 7.15 | 7.21 | 6.88 | 6.96 | -3.73% | 58,191 |
02/25/2026 | 6.55 | 7.23 | 6.55 | 7.23 | +5.86% | 61,955 |
02/24/2026 | 7.06 | 7.09 | 6.48 | 6.83 | +2.78% | 54,098 |
02/23/2026 | 6.26 | 7.08 | 6.25 | 6.65 | +5.48% | 65,916 |
02/20/2026 | 6.50 | 6.66 | 6.30 | 6.30 | -4.69% | 57,236 |
02/19/2026 | 6.34 | 6.72 | 6.30 | 6.61 | +6.44% | 68,275 |
02/18/2026 | 6.24 | 6.43 | 6.12 | 6.21 | -0.32% | 59,225 |
02/17/2026 | 6.84 | 6.85 | 6.19 | 6.23 | -6.46% | 60,088 |
02/13/2026 | 6.94 | 7.09 | 6.56 | 6.66 | -4.31% | 73,294 |
02/12/2026 | 7.34 | 7.55 | 6.95 | 6.96 | -5.56% | 77,525 |
02/11/2026 | 7.30 | 7.55 | 7.17 | 7.37 | +1.10% | 86,554 |
02/10/2026 | 7.04 | 7.30 | 6.89 | 7.29 | +3.70% | 90,454 |
02/09/2026 | 6.64 | 7.20 | 6.60 | 7.03 | +6.68% | 85,341 |
02/06/2026 | 6.89 | 6.89 | 6.43 | 6.59 | -4.49% | 98,663 |
02/05/2026 | 7.39 | 7.54 | 6.60 | 6.90 | -8.61% | 111,516 |
02/04/2026 | 6.93 | 7.55 | 6.93 | 7.55 | +8.63% | 115,242 |
02/03/2026 | 6.20 | 6.95 | 6.00 | 6.95 | +13.19% | 118,590 |
02/02/2026 | 6.30 | 6.35 | 6.00 | 6.14 | -3.31% | 80,293 |
01/30/2026 | 6.60 | 6.72 | 6.20 | 6.35 | -2.91% | 101,450 |