The ONE Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.92	2.94	2.88	2.90	2.90	-	144,695
Nov 6, 2026	2.92	2.96	2.90	2.90	2.90	-1.36%	322,826
Nov 5, 2026	2.88	2.94	2.88	2.94	2.94	2.08%	93,296
Nov 4, 2026	2.88	2.92	2.88	2.88	2.88	0.70%	947,156
Nov 3, 2026	2.84	2.90	2.84	2.86	2.86	-0.69%	948,741
Nov 2, 2026	2.90	2.90	2.86	2.88	2.88	-	638,979
Oct 30, 2026	2.88	2.90	2.86	2.88	2.88	-	436,543
Oct 29, 2026	2.90	2.94	2.88	2.88	2.88	-	284,432
Oct 28, 2026	2.94	2.94	2.88	2.88	2.88	-1.37%	655,976
Oct 27, 2026	2.96	2.96	2.92	2.92	2.92	-1.35%	226,228
Oct 26, 2026	2.98	3.00	2.92	2.96	2.96	-0.67%	226,558
Oct 22, 2026	3.04	3.08	2.96	2.98	2.98	-1.97%	677,927
Oct 21, 2026	3.12	3.12	3.00	3.04	3.04	-1.30%	1,183,198
Oct 20, 2026	2.98	3.30	2.98	3.08	3.08	6.21%	5,027,467
Oct 19, 2026	2.90	2.90	2.88	2.90	2.90	-	51,643
Oct 15, 2026	2.92	2.92	2.88	2.90	2.90	0.69%	39,967
Oct 14, 2026	2.92	2.92	2.88	2.88	2.88	-1.37%	267,199
Oct 12, 2026	2.90	2.92	2.90	2.92	2.92	0.69%	31,883
Oct 9, 2026	2.88	2.92	2.88	2.90	2.90	0.69%	417,852
Oct 8, 2026	2.90	2.90	2.88	2.88	2.88	-0.69%	258,991
Oct 7, 2026	2.92	2.92	2.88	2.90	2.90	-	66,917
Oct 6, 2026	2.90	2.92	2.88	2.90	2.90	0.69%	612,401
Oct 5, 2026	2.88	2.90	2.88	2.88	2.88	-	102,777
Oct 2, 2026	2.88	2.90	2.88	2.88	2.88	-	292,475
Oct 1, 2026	2.84	2.90	2.84	2.88	2.88	1.41%	398,041
Sep 30, 2026	2.88	2.88	2.82	2.84	2.84	-1.39%	960,443
Sep 29, 2026	2.84	2.90	2.84	2.88	2.88	1.41%	107,174
Sep 28, 2026	2.84	2.86	2.80	2.84	2.84	0.71%	450,078
Sep 25, 2026	2.88	2.90	2.80	2.82	2.82	-1.40%	2,509,869
Sep 24, 2026	2.88	2.92	2.86	2.86	2.86	-1.38%	1,275,189
Sep 23, 2026	2.92	2.96	2.90	2.90	2.90	-0.68%	249,031
Sep 22, 2026	2.96	2.96	2.90	2.92	2.92	-0.68%	99,091
Sep 21, 2026	2.88	2.94	2.88	2.94	2.94	3.52%	310,439
Sep 18, 2026	2.88	2.94	2.84	2.84	2.84	-	2,045,803
Sep 17, 2026	2.84	2.88	2.84	2.84	2.84	0.71%	373,214
Sep 16, 2026	2.86	2.88	2.82	2.82	2.82	-0.70%	496,132
Sep 15, 2026	2.86	2.90	2.84	2.84	2.84	-0.70%	501,550
Sep 14, 2026	2.92	2.92	2.86	2.86	2.86	-2.05%	754,594
Sep 11, 2026	2.92	2.92	2.90	2.92	2.92	-	804,336
Sep 10, 2026	2.90	2.92	2.90	2.92	2.92	-	301,433
Sep 9, 2026	2.92	2.92	2.90	2.92	2.92	-	67,724
Sep 8, 2026	2.90	2.92	2.90	2.92	2.92	0.69%	328,808
Sep 7, 2026	2.90	2.94	2.90	2.90	2.90	-	264,995
Sep 4, 2026	2.90	2.94	2.90	2.90	2.90	-0.68%	323,021
Sep 3, 2026	2.92	2.96	2.90	2.92	2.92	-1.35%	438,994
Sep 2, 2026	2.94	2.98	2.90	2.96	2.96	-	1,840,124
Sep 1, 2026	2.98	3.00	2.92	2.96	2.96	-	1,033,349
Aug 31, 2026	3.00	3.02	2.84	2.96	2.96	-1.33%	7,364,610
Aug 28, 2026	3.00	3.04	3.00	3.00	3.00	-	370,998
Aug 27, 2026	2.94	3.00	2.90	3.00	3.00	2.04%	1,409,757