One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.26	0.27	0.25	0.26	0.26	4.00%	834,310
Jun 11, 2026	0.25	0.27	0.25	0.25	0.25	-7.41%	703,391
Jun 10, 2026	0.27	0.27	0.26	0.27	0.27	-	468,114
Jun 9, 2026	0.27	0.27	0.27	0.27	0.27	-	84,235
Jun 8, 2026	0.27	0.30	0.26	0.27	0.27	-	772,587
Jun 5, 2026	0.27	0.29	0.27	0.27	0.27	-6.90%	524,020
Jun 4, 2026	0.29	0.29	0.26	0.29	0.29	11.54%	1,656,920
Jun 3, 2026	0.26	0.30	0.26	0.26	0.26	-10.34%	183,628
Jun 2, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	162,720
Jun 1, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	9,599
May 29, 2026	0.31	0.31	0.28	0.31	0.31	6.90%	386,297
May 28, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	23,409
May 27, 2026	0.28	0.31	0.28	0.28	0.28	-6.67%	326,010
May 26, 2026	0.30	0.32	0.30	0.30	0.30	-6.25%	28,642
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