Oneness Biotech Co., Ltd. (LUX:ONES)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 11.90
+0.10 (0.85%)
At close: Jan 15, 2026
Oneness Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Dec 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Dec 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Dec 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Dec 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Dec 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Dec 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Dec 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Dec 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Dec 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -9.73% | - |
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Dec 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Dec 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6.42% | - |
| Dec 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Nov 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | - |
| Nov 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Nov 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.46% | - |
| Nov 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Nov 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | - |
| Nov 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Nov 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Nov 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Nov 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Nov 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |