Oneness Biotech Co., Ltd. (LUX:ONEA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 11.60
+0.20 (1.75%)
At close: Aug 22, 2025
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Aug 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Aug 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Aug 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Aug 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Aug 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 9.52% | - |
| Aug 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.66% | - |
| Jul 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.36% | - |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jul 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Jul 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jul 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Jul 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Jul 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jul 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jun 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Jun 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jun 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jun 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Jun 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Jun 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Jun 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Jun 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Jun 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 21.70% | - |