One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	16,427
Nov 6, 2026	0.53	0.56	0.44	0.53	0.53	6.00%	1,151,593
Nov 5, 2026	0.50	0.57	0.50	0.50	0.50	-10.71%	73,140
Nov 4, 2026	0.56	0.56	0.55	0.56	0.56	12.00%	24,295
Nov 3, 2026	0.50	0.56	0.50	0.50	0.50	-10.71%	37,596
Nov 2, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	35,548
Oct 30, 2026	0.57	0.57	0.53	0.57	0.57	7.55%	263,686
Oct 29, 2026	0.53	0.53	0.50	0.53	0.53	6.00%	39,999
Oct 28, 2026	0.50	0.53	0.50	0.50	0.50	-	10,039
Oct 27, 2026	0.50	0.53	0.46	0.50	0.50	-5.66%	114,015
Oct 26, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	5,069
Oct 23, 2026	0.52	0.54	0.52	0.52	0.52	-1.89%	24,749
Oct 22, 2026	0.53	0.54	0.53	0.53	0.53	6.00%	7,472
Oct 21, 2026	0.50	0.55	0.49	0.50	0.50	-5.66%	46,606
Oct 20, 2026	0.53	0.55	0.52	0.53	0.53	3.92%	8,849
Oct 16, 2026	0.51	0.54	0.51	0.51	0.51	-1.92%	96,271
Oct 15, 2026	0.52	0.53	0.52	0.52	0.52	-5.45%	7,338
Oct 14, 2026	0.55	0.55	0.51	0.55	0.55	-	307,851
Oct 13, 2026	0.55	0.56	0.50	0.55	0.55	10.00%	98,663
Oct 12, 2026	0.50	0.57	0.49	0.50	0.50	-	187,843
Oct 9, 2026	0.50	0.57	0.49	0.50	0.50	-3.85%	555,640
Oct 8, 2026	0.52	0.59	0.52	0.52	0.52	-8.77%	149,553
Oct 7, 2026	0.57	0.57	0.49	0.57	0.57	3.64%	116,620
Oct 6, 2026	0.55	0.55	0.55	0.55	0.55	-	86,458
Oct 5, 2026	0.55	0.58	0.55	0.55	0.55	5.77%	49,697
Oct 2, 2026	0.52	0.60	0.51	0.52	0.52	-8.77%	222,407
Oct 1, 2026	0.57	0.59	0.50	0.57	0.57	14.00%	36,416
Sep 30, 2026	0.50	0.50	0.40	0.50	0.50	13.64%	2,378,309
Sep 29, 2026	0.44	0.48	0.40	0.44	0.44	-6.38%	99,898
Sep 28, 2026	0.47	0.47	0.40	0.47	0.47	14.63%	920,293
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