One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.38	0.38	0.38	0.38	0.38	-17.39%	3,608
Mar 12, 2025	0.46	0.47	0.45	0.46	0.46	-6.12%	144,559
Mar 11, 2025	0.49	0.49	0.42	0.49	0.49	8.89%	337,241
Mar 10, 2025	0.45	0.49	0.45	0.45	0.45	-	338,387
Mar 7, 2025	0.45	0.50	0.42	0.45	0.45	-11.76%	357,662
Mar 6, 2025	0.51	0.52	0.49	0.51	0.51	-3.77%	60,110
Mar 4, 2025	0.53	0.53	0.46	0.53	0.53	-	12,926
Mar 3, 2025	0.53	0.53	0.41	0.53	0.53	-	153,459
Feb 28, 2025	0.53	0.53	0.50	0.53	0.53	-	109,471