The ONE Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	2.54	2.60	2.50	2.54	2.54	-	2,380,887
May 5, 2026	2.56	2.58	2.48	2.54	2.54	0.40%	3,238,892
Apr 30, 2026	2.68	2.70	2.62	2.66	2.53	-	682,241
Apr 29, 2026	2.64	2.70	2.60	2.66	2.53	0.76%	557,698
Apr 28, 2026	2.64	2.64	2.38	2.64	2.51	0.76%	1,596,757
Apr 27, 2026	2.62	2.66	2.58	2.62	2.49	0.77%	736,467
Apr 24, 2026	2.64	2.64	2.58	2.60	2.47	-1.52%	403,975
Apr 23, 2026	2.68	2.68	2.60	2.64	2.51	-1.49%	1,033,510
Apr 22, 2026	2.68	2.70	2.64	2.68	2.55	-	128,610
Apr 21, 2026	2.64	2.68	2.62	2.68	2.55	1.52%	821,439
Apr 20, 2026	2.68	2.68	2.60	2.64	2.51	-0.75%	680,585
Apr 17, 2026	2.66	2.68	2.62	2.66	2.53	-	283,460
Apr 16, 2026	2.64	2.66	2.62	2.66	2.53	1.53%	392,770
Apr 10, 2026	2.66	2.76	2.62	2.62	2.49	-1.50%	1,307,441
Apr 9, 2026	2.70	2.70	2.66	2.66	2.53	-0.75%	195,074
Apr 8, 2026	2.66	2.74	2.64	2.68	2.55	0.75%	770,646
Apr 7, 2026	2.64	2.68	2.62	2.66	2.53	0.76%	212,375
Apr 3, 2026	2.66	2.66	2.64	2.64	2.51	-0.75%	364,566
Apr 2, 2026	2.70	2.72	2.66	2.66	2.53	-1.48%	425,139
Apr 1, 2026	2.68	2.72	2.68	2.70	2.57	-	518,669
Mar 31, 2026	2.64	2.70	2.64	2.70	2.57	2.27%	165,985
Mar 30, 2026	2.64	2.72	2.62	2.64	2.51	-	375,140
Mar 27, 2026	2.68	2.68	2.62	2.64	2.51	0.76%	512,337
Mar 26, 2026	2.56	2.62	2.56	2.62	2.49	3.15%	556,381
Mar 25, 2026	2.52	2.60	2.52	2.54	2.42	0.79%	599,183
Mar 24, 2026	2.52	2.58	2.50	2.52	2.40	0.80%	348,834