One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.42	0.42	0.39	0.42	0.42	5.00%	90,260
Oct 3, 2025	0.40	0.42	0.40	0.40	0.40	-4.76%	100,519
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	32,474
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	-	70,227
Sep 30, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	7,945
Sep 29, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	2,296
Sep 26, 2025	0.40	0.41	0.39	0.40	0.40	-	38,986
Sep 25, 2025	0.40	0.40	0.40	0.40	0.40	-	6,862,043
Sep 24, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	178,637
Sep 23, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	90,459
Sep 22, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	49,696
Sep 19, 2025	0.39	0.41	0.39	0.39	0.39	-2.50%	165,178
Sep 18, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	50,128
Sep 17, 2025	0.41	0.42	0.34	0.41	0.41	2.50%	665,229
Sep 16, 2025	0.40	0.42	0.39	0.40	0.40	-	349,426
Sep 15, 2025	0.40	0.40	0.38	0.40	0.40	-6.98%	324,685
Sep 12, 2025	0.43	0.43	0.39	0.43	0.43	4.88%	16,220
Sep 11, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	33,478
Sep 10, 2025	0.42	0.44	0.42	0.42	0.42	-4.55%	13,281
Sep 9, 2025	0.44	0.47	0.40	0.44	0.44	-	401,057
Sep 8, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	30,649
Sep 5, 2025	0.43	0.43	0.43	0.43	0.43	-	221,986
Sep 4, 2025	0.43	0.43	0.43	0.43	0.43	-	11
Sep 3, 2025	0.43	0.43	0.39	0.43	0.43	-	18,887
Sep 2, 2025	0.43	0.43	0.37	0.43	0.43	2.38%	1,009,966
Sep 1, 2025	0.42	0.43	0.42	0.42	0.42	-2.33%	6,426
Aug 29, 2025	0.43	0.43	0.43	0.43	0.43	-	35,791
Aug 28, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	30,227
Aug 27, 2025	0.44	0.47	0.42	0.44	0.44	-2.22%	266
Aug 26, 2025	0.45	0.47	0.45	0.45	0.45	-	232,419
Aug 25, 2025	0.45	0.47	0.42	0.45	0.45	7.14%	373,253
Aug 22, 2025	0.42	0.42	0.34	0.42	0.42	20.00%	1,260,085
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	-	71,586
Aug 20, 2025	0.35	0.35	0.33	0.35	0.35	-2.78%	45,100
Aug 19, 2025	0.36	0.36	0.33	0.36	0.36	16.13%	93,130
Aug 18, 2025	0.31	0.34	0.31	0.31	0.31	-20.51%	1,069,535
Aug 15, 2025	0.39	0.40	0.33	0.39	0.39	2.63%	391,116
Aug 14, 2025	0.38	0.39	0.32	0.38	0.38	18.75%	152,838
Aug 13, 2025	0.32	0.37	0.32	0.32	0.32	-15.79%	144,662
Aug 12, 2025	0.38	0.38	0.37	0.38	0.38	-	6,254