One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.34	0.38	0.34	0.34	0.34	-5.56%	4,081,667
Nov 12, 2025	0.36	0.41	0.36	0.36	0.36	-12.20%	457
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	13.89%	7,380
Nov 10, 2025	0.36	0.41	0.36	0.36	0.36	-12.20%	49,613
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	17.14%	12,269
Nov 6, 2025	0.35	0.39	0.35	0.35	0.35	-10.26%	593,574
Nov 5, 2025	0.39	0.41	0.39	0.39	0.39	-2.50%	10,980
Nov 4, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	33,000
Nov 3, 2025	0.39	0.41	0.39	0.39	0.39	-7.14%	193,653
Oct 31, 2025	0.42	0.42	0.39	0.42	0.42	-	312,574
Oct 30, 2025	0.42	0.42	0.34	0.42	0.42	7.69%	519,397
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	-7.14%	29,969
Oct 23, 2025	0.42	0.42	0.39	0.42	0.42	-	284,863
Oct 22, 2025	0.42	0.43	0.40	0.42	0.42	5.00%	54,287
Oct 21, 2025	0.40	0.40	0.39	0.40	0.40	-	109,706
Oct 17, 2025	0.40	0.41	0.40	0.40	0.40	-	55,402
Oct 16, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	137,886
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	2,202
Oct 14, 2025	0.40	0.42	0.40	0.40	0.40	2.56%	51,958
Oct 13, 2025	0.39	0.42	0.39	0.39	0.39	-7.14%	76,994
Oct 10, 2025	0.42	0.42	0.42	0.42	0.42	-	33,024
Oct 9, 2025	0.42	0.43	0.40	0.42	0.42	-	293,038
Oct 8, 2025	0.42	0.42	0.39	0.42	0.42	-	28,808
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-	5,231
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