One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.36	0.36	0.34	0.36	0.36	5.88%	194,800
Mar 23, 2026	0.34	0.36	0.33	0.34	0.34	-	426,471
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	4,000
Mar 19, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	3,686
Mar 18, 2026	0.37	0.37	0.35	0.37	0.37	5.71%	118,568
Mar 17, 2026	0.35	0.35	0.34	0.35	0.35	-	206,300
Mar 16, 2026	0.35	0.35	0.34	0.35	0.35	-	184,289
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-	87,619
Mar 12, 2026	0.35	0.35	0.33	0.35	0.35	-	385,721
Mar 11, 2026	0.35	0.35	0.34	0.35	0.35	-	170,580
Mar 10, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	138,561
Mar 9, 2026	0.34	0.36	0.33	0.34	0.34	-	1,581,666
Mar 6, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	254,467
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	21,028
Mar 4, 2026	0.34	0.36	0.34	0.34	0.34	-5.56%	35,125
Mar 3, 2026	0.36	0.37	0.33	0.36	0.36	-2.70%	671,662
Mar 2, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	30,263
Feb 27, 2026	0.36	0.36	0.35	0.36	0.36	-	87,000
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-	38,305
Feb 25, 2026	0.36	0.36	0.34	0.36	0.36	5.88%	10,959
Feb 24, 2026	0.34	0.36	0.34	0.34	0.34	-2.86%	40,725
Feb 23, 2026	0.35	0.36	0.34	0.35	0.35	-	111,491
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	57,470
Feb 19, 2026	0.35	0.36	0.35	0.35	0.35	-	10,580
Feb 17, 2026	0.35	0.36	0.35	0.35	0.35	-	168,086
Feb 16, 2026	0.35	0.36	0.35	0.35	0.35	-5.41%	697,408
Feb 13, 2026	0.37	0.37	0.36	0.37	0.37	-	51,140
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	2
Feb 11, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	42,144
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