OneConstruction Group Lim... (ONEG)
NASDAQ: ONEG
· Real-Time Price · USD
12.41
-0.44 (-3.42%)
At close: Sep 11, 2025, 9:55 AM
ONEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.50 | 13.50 | 12.05 | 12.85 | 12.85 | 0.39% | 592,767 |
| Sep 9, 2025 | 12.05 | 12.80 | 11.70 | 12.80 | 12.80 | 5.09% | 158,948 |
| Sep 8, 2025 | 12.20 | 12.31 | 12.06 | 12.18 | 12.18 | -0.33% | 172,138 |
| Sep 5, 2025 | 12.10 | 12.40 | 11.95 | 12.22 | 12.22 | -0.16% | 269,813 |
| Sep 4, 2025 | 12.00 | 12.50 | 11.40 | 12.24 | 12.24 | -0.08% | 303,537 |
| Sep 3, 2025 | 11.98 | 12.40 | 11.85 | 12.25 | 12.25 | 1.58% | 214,200 |
| Sep 2, 2025 | 11.49 | 12.47 | 11.30 | 12.06 | 12.06 | 0.92% | 351,556 |
| Aug 29, 2025 | 11.70 | 12.10 | 11.25 | 11.95 | 11.95 | 1.79% | 230,962 |
| Aug 28, 2025 | 11.08 | 12.18 | 10.75 | 11.74 | 11.74 | 2.89% | 246,022 |
| Aug 27, 2025 | 11.11 | 12.04 | 10.83 | 11.41 | 11.41 | 0.80% | 563,100 |
| Aug 26, 2025 | 10.61 | 11.58 | 10.05 | 11.32 | 11.32 | 0.98% | 109,300 |
| Aug 25, 2025 | 11.38 | 11.61 | 10.86 | 11.21 | 11.21 | 1.26% | 112,146 |
| Aug 22, 2025 | 10.60 | 11.45 | 10.01 | 11.07 | 11.07 | 4.53% | 608,088 |
| Aug 21, 2025 | 9.51 | 10.64 | 9.51 | 10.59 | 10.59 | 9.06% | 66,257 |
| Aug 20, 2025 | 9.98 | 9.98 | 9.50 | 9.71 | 9.71 | 2.00% | 17,200 |
| Aug 19, 2025 | 10.00 | 10.58 | 9.20 | 9.52 | 9.52 | -6.85% | 113,044 |
| Aug 18, 2025 | 10.80 | 11.18 | 9.95 | 10.22 | 10.22 | 2.20% | 93,269 |
| Aug 15, 2025 | 10.11 | 11.39 | 8.48 | 10.00 | 10.00 | 2.56% | 216,340 |
| Aug 14, 2025 | 9.85 | 10.18 | 8.26 | 9.75 | 9.75 | -1.02% | 221,508 |
| Aug 13, 2025 | 10.51 | 10.74 | 9.77 | 9.85 | 9.85 | -7.94% | 254,601 |