The ONE Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	3.30	3.32	3.28	3.30	-	-	2,027
Jul 16, 2026	3.32	3.34	3.24	3.30	3.30	1.85%	692,012
Jul 15, 2026	3.34	3.34	3.24	3.24	3.24	-2.41%	908,492
Jul 14, 2026	3.38	3.40	3.26	3.32	3.32	-0.60%	1,123,558
Jul 13, 2026	3.24	3.40	3.24	3.34	3.34	3.09%	985,791
Jul 10, 2026	3.20	3.28	3.18	3.24	3.24	1.25%	745,474
Jul 9, 2026	3.08	3.30	3.00	3.20	3.20	6.67%	3,707,641
Jul 8, 2026	3.10	3.12	3.00	3.00	3.00	-3.23%	763,187
Jul 7, 2026	3.08	3.12	3.06	3.10	3.10	0.65%	729,936
Jul 6, 2026	3.10	3.10	3.02	3.08	3.08	-0.65%	519,223
Jul 3, 2026	3.06	3.10	3.06	3.10	3.10	1.97%	921,787
Jul 2, 2026	3.04	3.10	3.02	3.04	3.04	-	475,569
Jul 1, 2026	3.04	3.10	2.98	3.04	3.04	-	821,655
Jun 30, 2026	2.94	3.06	2.94	3.04	3.04	3.40%	1,147,241
Jun 29, 2026	2.92	2.98	2.92	2.94	2.94	0.68%	478,746
Jun 26, 2026	2.94	2.96	2.92	2.92	2.92	-0.68%	719,495
Jun 25, 2026	2.84	2.94	2.82	2.94	2.94	4.26%	1,523,962
Jun 24, 2026	2.82	2.84	2.82	2.82	2.82	-	334,686
Jun 23, 2026	2.82	2.86	2.80	2.82	2.82	-	621,044
Jun 22, 2026	2.86	2.86	2.82	2.82	2.82	-1.40%	482,695
Jun 19, 2026	2.86	2.86	2.82	2.86	2.86	-	224,643
Jun 18, 2026	2.84	2.86	2.82	2.86	2.86	0.70%	484,726
Jun 17, 2026	2.80	2.86	2.78	2.84	2.84	1.43%	1,130,494
Jun 16, 2026	2.74	2.82	2.72	2.80	2.80	2.19%	668,920
Jun 15, 2026	2.70	2.76	2.66	2.74	2.74	3.01%	1,082,973
Jun 12, 2026	2.62	2.68	2.62	2.66	2.66	1.53%	399,550
Jun 11, 2026	2.66	2.68	2.62	2.62	2.62	-1.50%	236,661
Jun 10, 2026	2.72	2.72	2.62	2.66	2.66	-2.21%	1,142,693
Jun 9, 2026	2.74	2.74	2.70	2.72	2.72	-	418,696
Jun 8, 2026	2.76	2.78	2.70	2.72	2.72	-1.45%	577,260
Jun 5, 2026	2.76	2.80	2.74	2.76	2.76	-	305,865
Jun 4, 2026	2.76	2.78	2.74	2.76	2.76	-0.72%	662,501
Jun 2, 2026	2.80	2.84	2.76	2.78	2.78	-	1,270,333
May 29, 2026	2.84	2.84	2.74	2.78	2.78	-1.42%	494,368
May 28, 2026	2.82	2.86	2.80	2.82	2.82	1.44%	955,903
May 27, 2026	2.76	2.86	2.70	2.78	2.78	1.46%	1,855,221
May 26, 2026	2.62	2.82	2.62	2.74	2.74	4.58%	2,798,620
May 25, 2026	2.52	2.64	2.52	2.62	2.62	3.97%	2,221,058
May 22, 2026	2.48	2.56	2.48	2.52	2.52	1.61%	569,209
May 21, 2026	2.50	2.52	2.48	2.48	2.48	-0.80%	235,074
May 20, 2026	2.52	2.54	2.50	2.50	2.50	-	169,224
May 19, 2026	2.50	2.54	2.48	2.50	2.50	-1.57%	725,529
May 18, 2026	2.46	2.54	2.46	2.54	2.54	3.25%	731,172
May 15, 2026	2.40	2.46	2.34	2.46	2.46	2.50%	2,948,420
May 14, 2026	2.40	2.48	2.38	2.40	2.40	-	1,396,295
May 13, 2026	2.58	2.58	2.40	2.40	2.40	-6.98%	2,526,724
May 12, 2026	2.62	2.62	2.52	2.58	2.58	-1.53%	1,458,638
May 11, 2026	2.64	2.64	2.60	2.62	2.62	-0.76%	761,555
May 8, 2026	2.60	2.64	2.60	2.64	2.64	-	320,752
May 7, 2026	2.56	2.64	2.56	2.64	2.64	3.94%	2,168,658