One Bank PLC (DSE:ONEBANKPLC)
Bangladesh · Delayed Price · Currency is BDT 7.20
+0.10 (1.41%)
At close: Oct 14, 2026
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 276,729 |
| Oct 14, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 244,916 |
| Oct 13, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 19,551 |
| Oct 12, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 26,116 |
| Oct 11, 2026 | 7.10 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 328,373 |
| Oct 8, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 71,325 |
| Oct 7, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 92,596 |
| Oct 6, 2026 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 184,544 |
| Oct 5, 2026 | 7.30 | 7.40 | 6.80 | 7.10 | 7.10 | -4.05% | 115,986 |
| Oct 4, 2026 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | - | 71,049 |
| Oct 1, 2026 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | -2.63% | 305,345 |
| Sep 30, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 87,989 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | - | 77,882 |
| Sep 28, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 93,279 |
| Sep 27, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 46,908 |
| Sep 24, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 144,368 |
| Sep 23, 2026 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 82,616 |
| Sep 22, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 354,313 |
| Sep 21, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 59,714 |
| Sep 20, 2026 | 7.60 | 7.90 | 7.50 | 7.80 | 7.80 | 2.63% | 218,371 |
| Sep 17, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 120,359 |
| Sep 16, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 297,991 |
| Sep 15, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 1.35% | 150,744 |
| Sep 14, 2026 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 318,595 |
| Sep 13, 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | -2.60% | 369,720 |
| Sep 10, 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 231,518 |
| Sep 9, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 93,348 |
| Sep 8, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 147,465 |
| Sep 7, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 214,319 |
| Sep 6, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 455,384 |
| Sep 3, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 362,797 |
| Sep 2, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 97,534 |
| Sep 1, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 38,753 |
| Aug 31, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 233,784 |
| Aug 30, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 537,169 |
| Aug 27, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 562,071 |
| Aug 25, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 215,289 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 224,545 |
| Aug 23, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 463,866 |
| Aug 20, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | - | 244,648 |
| Aug 19, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 133,288 |
| Aug 18, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 419,583 |
| Aug 17, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 1,115,615 |
| Aug 16, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | - | 291,850 |
| Aug 13, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 128,342 |
| Aug 12, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 218,490 |
| Aug 11, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 2.53% | 1,164,097 |
| Aug 10, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 30,938 |
| Aug 9, 2026 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 476,964 |
| Aug 6, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 160,704 |