One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.37	0.37	0.35	0.37	0.37	5.71%	86,022
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	260,000
Feb 6, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	291,763
Feb 5, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	71,454
Feb 4, 2026	0.35	0.37	0.35	0.35	0.35	-5.41%	193,800
Feb 3, 2026	0.37	0.37	0.35	0.37	0.37	-	359,192
Feb 2, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	143,988
Jan 30, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	81,380
Jan 29, 2026	0.37	0.38	0.34	0.37	0.37	-2.63%	1,184,874
Jan 28, 2026	0.38	0.39	0.36	0.38	0.38	5.56%	120,296
Jan 27, 2026	0.36	0.38	0.36	0.36	0.36	-7.69%	86,880
Jan 26, 2026	0.39	0.39	0.34	0.39	0.39	-	933,830
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-	1,435
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	38,318
Jan 21, 2026	0.39	0.39	0.38	0.39	0.39	-	8,883
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	1,481
Jan 19, 2026	0.40	0.40	0.37	0.40	0.40	-	24,258
Jan 16, 2026	0.40	0.40	0.35	0.40	0.40	-	44,346
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	3,996
Jan 14, 2026	0.36	0.40	0.36	0.36	0.36	-10.00%	107,278
Jan 13, 2026	0.40	0.40	0.38	0.40	0.40	-	20,077
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-	22,073
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	1,214
Jan 8, 2026	0.41	0.41	0.38	0.41	0.41	5.13%	184,643
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	-	18,655
Jan 6, 2026	0.39	0.39	0.35	0.39	0.39	14.71%	35,453
Jan 5, 2026	0.34	0.40	0.34	0.34	0.34	-	1,080,081
Jan 2, 2026	0.34	0.36	0.34	0.34	0.34	-2.86%	550,001
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	-10.26%	3,000
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	43,537
Dec 29, 2025	0.35	0.37	0.35	0.35	0.35	-5.41%	258,756
Dec 24, 2025	0.37	0.39	0.37	0.37	0.37	-	72,426
Dec 23, 2025	0.37	0.42	0.35	0.37	0.37	5.71%	540,341
Dec 22, 2025	0.35	0.37	0.35	0.35	0.35	-2.78%	296,569
Dec 19, 2025	0.36	0.36	0.34	0.36	0.36	2.86%	105,421
Dec 18, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	138,000
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	1,157
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-5.41%	37,129
Dec 12, 2025	0.37	0.37	0.34	0.37	0.37	-	139,014
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	5,017
Dec 10, 2025	0.35	0.37	0.35	0.35	0.35	-2.78%	61,214
Dec 9, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	10
Dec 8, 2025	0.37	0.37	0.34	0.37	0.37	12.12%	287,506
Dec 5, 2025	0.33	0.38	0.33	0.33	0.33	-13.16%	413,927
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	11.76%	3
Dec 3, 2025	0.34	0.38	0.34	0.34	0.34	-10.53%	25,557
Dec 1, 2025	0.38	0.38	0.36	0.38	0.38	5.56%	319,088
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	68,882
Nov 27, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	76,915
Nov 26, 2025	0.36	0.37	0.36	0.36	0.36	-10.00%	467,438