One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	5,858
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	3,001
Sep 23, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	11,255
Sep 22, 2026	0.40	0.43	0.40	0.40	0.40	-6.98%	30,200
Sep 21, 2026	0.43	0.43	0.40	0.43	0.43	2.38%	16,878
Sep 18, 2026	0.42	0.43	0.39	0.42	0.42	-4.55%	171,455
Sep 16, 2026	0.44	0.44	0.43	0.44	0.44	7.32%	6,588
Sep 15, 2026	0.41	0.44	0.41	0.41	0.41	-4.65%	24,388
Sep 14, 2026	0.43	0.44	0.43	0.43	0.43	-	389,127
Sep 11, 2026	0.43	0.43	0.43	0.43	0.43	-	10,590
Sep 10, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	207,297
Sep 9, 2026	0.42	0.42	0.40	0.42	0.42	5.00%	76,887
Sep 8, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	81,072
Sep 7, 2026	0.42	0.42	0.40	0.42	0.42	10.53%	207,772
Sep 4, 2026	0.38	0.41	0.38	0.38	0.38	-2.56%	109,646
Sep 3, 2026	0.39	0.42	0.39	0.39	0.39	-	187,963
Sep 2, 2026	0.39	0.39	0.38	0.39	0.39	-	41,211
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	27,960
Aug 31, 2026	0.38	0.38	0.37	0.38	0.38	-	565,098
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	6,235
Aug 27, 2026	0.35	0.39	0.35	0.35	0.35	-10.26%	7,735
Aug 26, 2026	0.39	0.39	0.35	0.39	0.39	5.41%	79,239
Aug 25, 2026	0.37	0.37	0.35	0.37	0.37	5.71%	69,822
Aug 24, 2026	0.35	0.36	0.32	0.35	0.35	-5.41%	37,257
Aug 21, 2026	0.37	0.37	0.34	0.37	0.37	12.12%	214,462
Aug 20, 2026	0.33	0.34	0.33	0.33	0.33	6.45%	38,162
Aug 19, 2026	0.31	0.37	0.31	0.31	0.31	-8.82%	159,768
Aug 18, 2026	0.34	0.36	0.33	0.34	0.34	-8.11%	242,132
Aug 17, 2026	0.37	0.38	0.37	0.37	0.37	-	37,255
Aug 14, 2026	0.37	0.45	0.37	0.37	0.37	-17.78%	466,863
Aug 13, 2026	0.45	0.45	0.41	0.45	0.45	15.38%	173,235
Aug 12, 2026	0.39	0.43	0.37	0.39	0.39	11.43%	1,651,941
Aug 11, 2026	0.35	0.35	0.30	0.35	0.35	20.69%	194,187
Aug 10, 2026	0.29	0.29	0.25	0.29	0.29	16.00%	232,127
Aug 7, 2026	0.25	0.26	0.24	0.25	0.25	8.70%	187,921
Aug 5, 2026	0.23	0.24	0.23	0.23	0.23	-8.00%	105,198
Aug 4, 2026	0.25	0.25	0.23	0.25	0.25	-	135,763
Aug 3, 2026	0.25	0.26	0.24	0.25	0.25	-3.85%	449,494
Jul 31, 2026	0.26	0.26	0.23	0.26	0.26	13.04%	8,680
Jul 30, 2026	0.23	0.26	0.23	0.23	0.23	-11.54%	1,023,573
Jul 29, 2026	0.26	0.26	0.23	0.26	0.26	-	16,215
Jul 28, 2026	0.26	0.26	0.23	0.26	0.26	-3.70%	1,722,360
Jul 27, 2026	0.27	0.27	0.25	0.27	0.27	-	59,469
Jul 24, 2026	0.27	0.27	0.25	0.27	0.27	12.50%	109,947
Jul 23, 2026	0.24	0.26	0.24	0.24	0.24	-7.69%	49,272
Jul 22, 2026	0.26	0.27	0.24	0.26	0.26	-3.70%	111,537
Jul 21, 2026	0.27	0.27	0.27	0.27	0.27	17.39%	3,028
Jul 20, 2026	0.23	0.27	0.23	0.23	0.23	-	775,786
Jul 17, 2026	0.23	0.25	0.23	0.23	0.23	4.55%	32,106
Jul 16, 2026	0.22	0.25	0.22	0.22	0.22	-12.00%	113,724