OneConstruction Group Lim... (ONEG)
3.05
0.39 (14.66%)
At close: Mar 28, 2025, 3:59 PM
ONEG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.49 | 2.70 | 2.32 | 2.66 | 0.09 | 3.50% | 21,530 |
| Mar 26, 2025 | 2.74 | 2.81 | 2.50 | 2.57 | -0.11 | -4.10% | 19,247 |
| Mar 25, 2025 | 2.74 | 2.92 | 2.58 | 2.68 | 0.11 | 4.28% | 8,900 |
| Mar 24, 2025 | 3.20 | 3.20 | 2.40 | 2.57 | -0.37 | -12.59% | 17,748 |
| Mar 21, 2025 | 2.34 | 3.10 | 2.34 | 2.94 | 0.49 | 20.00% | 72,218 |
| Mar 20, 2025 | 2.35 | 2.94 | 2.35 | 2.45 | 0.11 | 4.70% | 17,900 |
| Mar 19, 2025 | 2.42 | 2.50 | 2.26 | 2.34 | -0.25 | -9.65% | 16,800 |
| Mar 18, 2025 | 2.15 | 2.70 | 2.15 | 2.59 | 0.48 | 22.75% | 35,600 |
| Mar 17, 2025 | 2.11 | 2.19 | 2.11 | 2.11 | -0.05 | -2.31% | 3,400 |
| Mar 14, 2025 | 2.04 | 2.72 | 2.04 | 2.16 | -0.13 | -5.68% | 15,047 |
| Mar 13, 2025 | 2.15 | 2.46 | 2.15 | 2.29 | -0.05 | -2.14% | 14,900 |
| Mar 12, 2025 | 2.32 | 2.58 | 2.20 | 2.34 | 0.09 | 4.00% | 7,000 |
| Mar 11, 2025 | 2.21 | 2.30 | 1.99 | 2.25 | 0.00 | 0.00% | 5,408 |
| Mar 10, 2025 | 2.30 | 2.98 | 2.21 | 2.25 | -0.12 | -5.06% | 35,700 |
| Mar 7, 2025 | 2.50 | 2.60 | 2.23 | 2.37 | 0.05 | 2.16% | 7,498 |
| Mar 6, 2025 | 2.55 | 2.92 | 2.21 | 2.32 | -0.07 | -2.93% | 35,900 |
| Mar 5, 2025 | 2.30 | 2.61 | 2.30 | 2.39 | 0.21 | 9.63% | 9,739 |
| Mar 4, 2025 | 2.24 | 2.70 | 2.12 | 2.18 | -0.22 | -9.17% | 44,200 |
| Mar 3, 2025 | 2.15 | 2.66 | 2.03 | 2.40 | 0.37 | 18.23% | 30,079 |
| Feb 28, 2025 | 2.04 | 2.43 | 2.03 | 2.03 | -0.40 | -16.46% | 3,500 |
| Feb 27, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 1,115 |
| Feb 26, 2025 | 2.57 | 2.58 | 2.43 | 2.43 | 0.05 | 2.10% | 14,100 |
| Feb 25, 2025 | 2.77 | 2.79 | 2.22 | 2.38 | -0.07 | -2.86% | 6,239 |
| Feb 24, 2025 | 2.38 | 2.75 | 2.34 | 2.45 | 0.09 | 3.81% | 33,207 |
| Feb 21, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 0.01 | 0.43% | 410 |
| Feb 20, 2025 | 2.40 | 2.45 | 2.32 | 2.35 | 0.05 | 2.17% | 2,203 |
| Feb 19, 2025 | 2.30 | 2.38 | 2.27 | 2.30 | 0.00 | 0.00% | 10,225 |
| Feb 18, 2025 | 2.15 | 2.47 | 2.15 | 2.30 | 0.00 | 0.00% | 2,462 |
| Feb 14, 2025 | 1.97 | 2.33 | 1.97 | 2.30 | 0.31 | 15.58% | 18,971 |
| Feb 13, 2025 | 2.22 | 2.33 | 1.96 | 1.99 | -0.07 | -3.40% | 4,800 |
| Feb 12, 2025 | 2.14 | 2.35 | 2.02 | 2.06 | -0.03 | -1.44% | 8,637 |
| Feb 11, 2025 | 2.20 | 2.50 | 2.00 | 2.09 | -0.14 | -6.28% | 28,700 |
| Feb 10, 2025 | 2.26 | 2.30 | 2.23 | 2.23 | -0.07 | -3.04% | 9,800 |
| Feb 7, 2025 | 2.26 | 2.51 | 2.23 | 2.30 | -0.05 | -2.13% | 7,300 |
| Feb 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00 | 0.00% | 1,400 |
| Feb 5, 2025 | 2.20 | 2.42 | 2.20 | 2.35 | 0.12 | 5.38% | 7,542 |
| Feb 4, 2025 | 2.40 | 2.41 | 2.07 | 2.23 | -0.05 | -2.19% | 18,247 |
| Feb 3, 2025 | 2.33 | 2.47 | 2.28 | 2.28 | -0.03 | -1.30% | 14,817 |
| Jan 31, 2025 | 2.56 | 2.80 | 2.12 | 2.31 | -0.51 | -18.09% | 53,500 |
| Jan 30, 2025 | 2.63 | 2.82 | 2.52 | 2.82 | 0.30 | 11.90% | 9,014 |
| Jan 29, 2025 | 2.56 | 2.60 | 2.50 | 2.52 | -0.12 | -4.55% | 32,100 |
| Jan 28, 2025 | 2.57 | 2.90 | 2.50 | 2.64 | 0.15 | 6.02% | 21,642 |
| Jan 27, 2025 | 2.43 | 3.00 | 2.13 | 2.49 | -0.24 | -8.79% | 56,500 |
| Jan 24, 2025 | 2.70 | 2.77 | 2.46 | 2.73 | -0.13 | -4.55% | 53,119 |
| Jan 23, 2025 | 2.50 | 3.03 | 2.50 | 2.86 | 0.46 | 19.17% | 74,600 |
| Jan 22, 2025 | 2.50 | 2.62 | 2.27 | 2.40 | -0.10 | -4.00% | 24,800 |
| Jan 21, 2025 | 2.50 | 2.90 | 2.29 | 2.50 | -0.17 | -6.37% | 72,431 |
| Jan 17, 2025 | 2.41 | 2.67 | 2.33 | 2.67 | 0.00 | 0.00% | 10,800 |
| Jan 16, 2025 | 2.89 | 3.02 | 2.58 | 2.67 | -0.01 | -0.37% | 25,813 |
| Jan 15, 2025 | 2.57 | 2.78 | 2.25 | 2.68 | -0.23 | -7.90% | 30,529 |