Oneness Biotech Co., Ltd. (LUX:ONES)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 8.10
-0.15 (-1.82%)
At close: Mar 20, 2026
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Mar 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Mar 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Mar 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Mar 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.82% | - |
| Mar 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Mar 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Mar 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Mar 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Mar 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.62% | - |
| Mar 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Mar 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Feb 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Feb 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Feb 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Feb 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Feb 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Feb 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Feb 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Feb 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Jan 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jan 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jan 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jan 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jan 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jan 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jan 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Jan 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Jan 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Jan 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | - |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Jan 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.30% | - |
| Jan 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.68% | - |
| Jan 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Dec 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Dec 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |