One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.32	0.32	0.31	0.32	0.32	-	51,237
May 21, 2026	0.32	0.32	0.30	0.32	0.32	6.67%	146,911
May 20, 2026	0.30	0.31	0.30	0.30	0.30	-6.25%	119,490
May 19, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	606,323
May 18, 2026	0.33	0.33	0.31	0.33	0.33	6.45%	32,400
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	50,227
May 14, 2026	0.33	0.33	0.32	0.33	0.33	6.45%	10,323
May 13, 2026	0.31	0.33	0.31	0.31	0.31	-8.82%	46,141
May 12, 2026	0.34	0.34	0.32	0.34	0.34	-	53,202
May 11, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	10,041
May 8, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	15,634
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-	9,833
May 6, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	65,357
May 5, 2026	0.33	0.35	0.33	0.33	0.33	-	275,575
May 4, 2026	0.33	0.35	0.33	0.33	0.33	-5.71%	351,939
May 1, 2026	0.35	0.35	0.35	0.35	0.35	-	16,275
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	1,193
Apr 29, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	46,808
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-	3,206
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	39
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	227
Apr 22, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	220,194
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-	81
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	-	379,557
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-	2,954
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	9,000
Apr 15, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	2,820
Apr 14, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	39,813
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	1,069,477
Apr 10, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	93,757
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	-	12,430
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	38,000
Apr 7, 2026	0.34	0.35	0.34	0.34	0.34	-	46,736
Apr 2, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	89,452
Apr 1, 2026	0.35	0.35	0.34	0.35	0.35	-	300,298
Mar 31, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	53,278
Mar 30, 2026	0.34	0.36	0.34	0.34	0.34	-2.86%	89,765
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	13,115
Mar 26, 2026	0.33	0.35	0.33	0.33	0.33	-5.71%	425,895
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	33,000
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